DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,32.85000,33.00000,32.00000,32.00000,44000
04/03/2007,0000,32.10000,32.45000,31.60000,32.20000,21000
04/04/2007,0000,32.55000,33.20000,32.00000,32.80000,61000
04/09/2007,0000,33.50000,33.50000,32.60000,32.80000,55000
04/10/2007,0000,32.30000,32.80000,32.00000,32.10000,41000
04/11/2007,0000,32.10000,32.45000,31.60000,32.45000,88000
04/12/2007,0000,32.20000,32.50000,32.05000,32.05000,43000
04/13/2007,0000,32.00000,32.10000,32.00000,32.05000,12000
04/16/2007,0000,32.00000,32.00000,31.85000,32.00000,31000
04/17/2007,0000,32.55000,32.95000,31.60000,31.85000,60000
04/18/2007,0000,32.00000,32.00000,31.65000,31.90000,17000
04/19/2007,0000,32.30000,32.35000,31.95000,31.95000,15000
04/20/2007,0000,31.90000,31.95000,31.70000,31.70000,10000
04/23/2007,0000,31.70000,32.00000,31.65000,31.65000,17000
04/24/2007,0000,31.65000,31.65000,30.50000,31.50000,21000
04/26/2007,0000,30.50000,31.00000,30.10000,30.50000,23000
04/27/2007,0000,30.00000,30.50000,30.00000,30.10000,22000
04/30/2007,0000,29.80000,29.80000,28.00000,28.00000,63000
05/02/2007,0000,27.00000,28.70000,27.00000,27.30000,47000
05/03/2007,0000,26.85000,27.00000,25.40000,25.60000,73000
05/04/2007,0000,26.25000,26.75000,26.25000,26.75000,8000
05/07/2007,0000,27.40000,27.95000,27.15000,27.55000,25000
05/08/2007,0000,27.60000,27.80000,27.60000,27.70000,17000
05/09/2007,0000,28.00000,28.30000,27.55000,27.70000,22000
05/10/2007,0000,27.15000,27.15000,27.00000,27.00000,16000
05/11/2007,0000,26.40000,26.90000,26.40000,26.75000,27000
05/14/2007,0000,27.70000,27.70000,26.50000,26.70000,7000
05/15/2007,0000,26.70000,28.55000,26.70000,28.55000,58000
05/16/2007,0000,29.90000,29.90000,28.60000,28.60000,125000
05/17/2007,0000,27.95000,28.55000,27.60000,27.60000,47000
05/18/2007,0000,28.00000,28.50000,27.90000,28.50000,27000
05/21/2007,0000,28.50000,28.50000,27.30000,28.00000,20000
05/22/2007,0000,28.00000,28.50000,27.50000,27.65000,17000
05/23/2007,0000,27.65000,27.90000,27.65000,27.80000,10000
05/24/2007,0000,28.00000,28.00000,28.00000,28.00000,9000
05/25/2007,0000,27.80000,27.90000,27.70000,27.70000,6000
05/28/2007,0000,27.70000,27.70000,27.30000,27.70000,4000
05/29/2007,0000,27.90000,28.40000,27.50000,27.50000,4000
05/30/2007,0000,27.80000,27.80000,27.50000,27.50000,3000
05/31/2007,0000,28.00000,28.00000,27.50000,28.00000,5000
06/04/2007,0000,28.20000,28.20000,27.20000,28.00000,14000
06/05/2007,0000,28.50000,28.50000,27.50000,28.00000,8000
06/06/2007,0000,28.00000,28.20000,27.65000,28.00000,8000
06/07/2007,0000,27.60000,27.60000,27.60000,27.60000,1000
06/08/2007,0000,27.50000,27.50000,26.75000,26.75000,35000
06/11/2007,0000,27.00000,27.00000,26.40000,26.40000,37000
06/12/2007,0000,27.45000,27.45000,26.70000,26.70000,13000
06/13/2007,0000,26.50000,26.80000,26.50000,26.80000,19000
06/14/2007,0000,27.40000,27.40000,26.50000,26.80000,16000
06/15/2007,0000,26.60000,26.80000,26.60000,26.60000,19000
06/20/2007,0000,27.00000,27.15000,26.60000,26.70000,11000
06/21/2007,0000,27.10000,27.10000,26.30000,26.30000,14000
06/22/2007,0000,27.00000,27.50000,27.00000,27.00000,59000
06/25/2007,0000,27.60000,27.60000,26.80000,27.05000,27000
06/26/2007,0000,27.10000,27.10000,26.80000,27.00000,12000
06/27/2007,0000,26.90000,27.50000,26.90000,27.00000,29000
06/28/2007,0000,27.00000,27.50000,27.00000,27.50000,18000
06/29/2007,0000,27.70000,29.40000,27.30000,29.40000,210000
07/02/2007,0000,30.50000,30.80000,29.10000,29.40000,170000
07/03/2007,0000,29.60000,29.80000,28.20000,28.70000,63000
07/04/2007,0000,28.90000,30.00000,28.55000,29.35000,114000
07/05/2007,0000,29.35000,29.75000,28.85000,29.05000,51000
07/06/2007,0000,29.45000,29.65000,28.60000,28.65000,45000
07/09/2007,0000,30.50000,30.50000,29.15000,29.20000,74000
07/10/2007,0000,29.50000,29.85000,28.60000,29.00000,38000
07/11/2007,0000,29.65000,29.65000,28.60000,28.60000,62000
07/12/2007,0000,28.65000,29.00000,28.65000,29.00000,52000
07/13/2007,0000,29.50000,29.50000,28.75000,28.80000,35000
07/17/2007,0000,29.00000,29.10000,28.80000,28.80000,21000
07/18/2007,0000,29.30000,30.50000,28.80000,29.50000,114000
07/19/2007,0000,29.80000,30.20000,29.30000,29.60000,67000
07/20/2007,0000,29.60000,29.80000,28.85000,29.50000,38000
07/23/2007,0000,29.30000,29.50000,28.85000,29.00000,26000
07/24/2007,0000,29.20000,29.20000,28.60000,29.00000,44000
07/25/2007,0000,29.00000,29.00000,28.30000,28.80000,22000
07/26/2007,0000,28.60000,29.00000,28.35000,29.00000,58000
07/27/2007,0000,28.35000,28.80000,28.10000,28.10000,23000
07/31/2007,0000,28.60000,28.95000,28.60000,28.70000,14000
08/01/2007,0000,28.95000,28.95000,28.15000,28.15000,9000
08/02/2007,0000,28.90000,29.75000,27.65000,27.65000,57000
08/03/2007,0000,28.00000,28.95000,27.85000,28.05000,7000
08/06/2007,0000,29.10000,29.10000,27.80000,28.65000,8000
08/07/2007,0000,28.10000,28.80000,27.50000,28.65000,38000
08/08/2007,0000,27.35000,28.05000,27.35000,28.05000,3000
08/09/2007,0000,28.45000,28.45000,27.45000,28.00000,13000
08/10/2007,0000,28.00000,28.00000,27.30000,27.80000,9000
08/14/2007,0000,27.65000,27.65000,27.65000,27.65000,4000
08/15/2007,0000,26.50000,27.75000,26.50000,27.75000,9000
08/16/2007,0000,26.50000,27.70000,25.85000,27.70000,70000
08/17/2007,0000,26.05000,26.05000,25.80000,25.80000,5000
08/20/2007,0000,25.80000,27.40000,25.80000,25.80000,32000
08/21/2007,0000,25.80000,26.65000,25.00000,26.15000,22000
08/22/2007,0000,25.00000,25.75000,25.00000,25.75000,13000
08/23/2007,0000,25.75000,26.10000,25.60000,26.10000,22000
08/24/2007,0000,25.95000,26.00000,25.95000,26.00000,4000
08/27/2007,0000,26.30000,26.75000,26.30000,26.75000,2000
08/28/2007,0000,26.75000,26.85000,25.35000,26.55000,12000
08/30/2007,0000,26.50000,26.50000,25.60000,26.25000,4000
08/31/2007,0000,26.05000,26.05000,25.70000,25.70000,12000
09/03/2007,0000,25.70000,25.70000,25.70000,25.70000,8000
09/04/2007,0000,25.70000,26.10000,25.70000,26.00000,7000
09/05/2007,0000,25.30000,26.25000,25.30000,26.25000,17000
09/06/2007,0000,25.05000,25.90000,25.05000,25.90000,10000
09/07/2007,0000,26.00000,27.20000,25.30000,26.50000,34000
09/10/2007,0000,26.10000,26.10000,26.00000,26.00000,2000
09/11/2007,0000,25.35000,26.00000,25.35000,25.50000,4000
09/12/2007,0000,25.30000,25.35000,25.25000,25.35000,6000
09/13/2007,0000,26.00000,26.00000,25.45000,25.45000,12000
09/14/2007,0000,25.50000,25.50000,25.50000,25.50000,2000
09/17/2007,0000,25.50000,25.50000,25.50000,25.50000,1000
09/19/2007,0000,25.70000,25.70000,25.25000,25.25000,4000
09/20/2007,0000,25.25000,25.55000,25.05000,25.55000,14000
09/21/2007,0000,25.95000,25.95000,25.95000,25.95000,1000
09/26/2007,0000,25.25000,25.25000,25.25000,25.25000,1000
09/27/2007,0000,25.50000,26.90000,25.50000,26.10000,23000
09/28/2007,0000,27.10000,27.10000,25.20000,26.00000,50000
10/01/2007,0000,26.70000,26.80000,26.15000,26.15000,34000
10/02/2007,0000,26.15000,26.75000,26.00000,26.75000,29000
10/03/2007,0000,26.75000,27.00000,26.30000,26.40000,17000
10/04/2007,0000,26.80000,28.20000,26.80000,28.20000,186000
10/05/2007,0000,30.15000,30.15000,30.15000,30.15000,110000
10/08/2007,0000,32.25000,32.25000,28.10000,30.15000,353000
10/09/2007,0000,29.00000,29.00000,28.40000,28.80000,65000
10/11/2007,0000,28.80000,30.80000,28.80000,30.45000,83000
10/12/2007,0000,30.30000,30.30000,29.05000,29.05000,57000
10/15/2007,0000,29.05000,29.50000,28.00000,29.50000,34000
10/16/2007,0000,29.50000,29.50000,28.50000,28.50000,4000
10/17/2007,0000,27.65000,27.65000,27.50000,27.50000,60000
10/18/2007,0000,27.50000,27.50000,27.50000,27.50000,5000
10/19/2007,0000,27.50000,27.50000,25.65000,27.50000,80000
10/22/2007,0000,26.00000,26.50000,25.75000,25.75000,43000
10/23/2007,0000,26.00000,26.00000,25.50000,26.00000,49000
10/24/2007,0000,26.00000,26.00000,25.80000,25.80000,7000
10/25/2007,0000,25.90000,26.00000,25.85000,26.00000,7000
10/26/2007,0000,26.20000,26.20000,26.00000,26.00000,10000
10/29/2007,0000,26.45000,27.30000,26.45000,27.00000,15000
10/30/2007,0000,26.60000,26.60000,25.90000,26.40000,22000
10/31/2007,0000,26.50000,26.50000,26.05000,26.40000,10000
11/01/2007,0000,26.50000,26.90000,26.40000,26.40000,6000
11/02/2007,0000,26.00000,26.65000,25.85000,26.00000,13000
11/05/2007,0000,26.50000,26.50000,26.00000,26.20000,6000
11/06/2007,0000,26.70000,27.10000,26.70000,26.70000,6000
11/07/2007,0000,26.20000,26.20000,26.00000,26.00000,17000
11/08/2007,0000,25.80000,25.80000,25.00000,25.55000,23000
11/09/2007,0000,25.00000,26.40000,24.90000,26.40000,4000
11/13/2007,0000,26.00000,26.00000,25.20000,25.30000,10000
11/14/2007,0000,25.10000,26.90000,25.10000,25.35000,8000
11/15/2007,0000,26.60000,26.60000,25.70000,25.90000,5000
11/16/2007,0000,27.60000,27.60000,27.60000,27.60000,1000
11/19/2007,0000,27.45000,27.45000,27.30000,27.30000,6000
11/20/2007,0000,27.10000,27.10000,25.70000,25.70000,5000
11/21/2007,0000,26.00000,26.40000,25.50000,25.50000,16000
11/22/2007,0000,25.50000,25.50000,25.50000,25.50000,1000
11/23/2007,0000,25.05000,25.65000,25.05000,25.65000,3000
11/26/2007,0000,26.20000,26.20000,26.20000,26.20000,1000
11/27/2007,0000,25.00000,25.90000,25.00000,25.90000,6000
11/29/2007,0000,25.10000,26.00000,25.10000,26.00000,5000
12/03/2007,0000,25.50000,26.80000,25.50000,26.00000,27000
12/04/2007,0000,26.40000,26.40000,26.40000,26.40000,9000
12/05/2007,0000,25.50000,25.95000,25.50000,25.95000,7000
12/06/2007,0000,25.95000,26.40000,25.95000,26.40000,3000
12/07/2007,0000,27.00000,27.20000,26.05000,26.05000,12000
12/10/2007,0000,26.95000,26.95000,26.95000,26.95000,1000
12/12/2007,0000,27.40000,27.40000,25.65000,26.65000,3000
12/13/2007,0000,25.65000,25.70000,25.65000,25.70000,9000
12/14/2007,0000,25.70000,26.80000,24.80000,24.80000,39000
12/17/2007,0000,25.35000,25.35000,24.50000,24.50000,14000
12/18/2007,0000,24.50000,24.50000,24.45000,24.45000,2000
12/19/2007,0000,25.35000,26.15000,25.35000,26.00000,36000
12/20/2007,0000,26.40000,27.50000,25.30000,27.50000,51000
12/21/2007,0000,27.20000,27.50000,26.10000,27.20000,14000
12/24/2007,0000,28.50000,28.50000,25.85000,27.20000,34000
12/25/2007,0000,26.50000,27.00000,25.30000,26.10000,21000
12/26/2007,0000,26.80000,26.80000,24.90000,25.60000,63000
12/27/2007,0000,25.95000,26.30000,25.95000,26.00000,21000
12/28/2007,0000,26.40000,27.25000,26.40000,27.25000,14000
12/31/2007,0000,27.90000,28.00000,27.30000,27.70000,51000
01/02/2008,0000,27.70000,28.50000,27.70000,28.15000,36000
01/03/2008,0000,27.10000,27.10000,27.10000,27.10000,1000
01/04/2008,0000,27.80000,27.80000,27.00000,27.70000,10000
01/07/2008,0000,26.50000,27.60000,26.50000,27.00000,8000
01/08/2008,0000,26.00000,27.70000,26.00000,26.95000,5000
01/09/2008,0000,28.00000,28.80000,28.00000,28.80000,230000
01/10/2008,0000,30.00000,30.70000,29.00000,29.80000,113000
01/11/2008,0000,30.20000,30.20000,28.25000,28.25000,45000
01/14/2008,0000,30.20000,30.20000,28.60000,29.60000,160000
01/15/2008,0000,29.05000,31.20000,28.60000,30.50000,121000
01/16/2008,0000,30.50000,31.45000,30.00000,30.00000,84000
01/17/2008,0000,30.40000,30.40000,28.65000,29.90000,10000
01/18/2008,0000,28.25000,30.90000,28.25000,30.00000,56000
01/21/2008,0000,30.50000,32.00000,30.00000,30.00000,109000
01/22/2008,0000,29.00000,29.80000,28.00000,28.00000,48000
01/23/2008,0000,29.10000,29.10000,26.50000,27.50000,39000
01/24/2008,0000,28.00000,28.80000,26.60000,28.80000,17000
01/25/2008,0000,29.20000,29.20000,28.50000,29.20000,6000
01/28/2008,0000,29.20000,29.70000,29.20000,29.20000,22000
01/29/2008,0000,29.00000,29.00000,27.65000,28.35000,11000
01/30/2008,0000,29.20000,29.20000,28.70000,28.80000,8000
01/31/2008,0000,28.80000,28.80000,28.80000,28.80000,3000
02/01/2008,0000,28.40000,29.20000,27.70000,28.50000,15000
02/12/2008,0000,29.30000,30.45000,29.00000,30.45000,128000
02/13/2008,0000,31.80000,32.55000,31.50000,32.40000,217000
02/14/2008,0000,30.15000,31.50000,30.15000,30.50000,128000
02/15/2008,0000,29.40000,30.85000,29.40000,30.40000,28000
02/18/2008,0000,30.10000,30.45000,28.55000,29.10000,37000
02/19/2008,0000,30.65000,31.00000,29.60000,29.60000,58000
02/20/2008,0000,29.70000,29.70000,28.55000,28.65000,30000
02/21/2008,0000,29.35000,29.60000,28.90000,28.90000,40000
02/22/2008,0000,28.75000,29.20000,28.40000,29.15000,7000
02/25/2008,0000,29.30000,30.15000,28.85000,29.20000,81000
02/26/2008,0000,29.20000,29.30000,29.00000,29.05000,39000
02/27/2008,0000,29.20000,30.80000,28.90000,29.10000,74000
02/29/2008,0000,29.95000,30.70000,29.80000,30.40000,91000
03/03/2008,0000,30.40000,32.50000,30.40000,32.50000,115000
03/04/2008,0000,34.75000,34.75000,34.75000,34.75000,78000
03/05/2008,0000,37.15000,37.15000,37.15000,37.15000,99000
03/06/2008,0000,39.75000,39.75000,38.60000,39.75000,790000
03/07/2008,0000,39.70000,41.00000,38.00000,38.60000,341000
03/10/2008,0000,38.90000,40.00000,36.70000,38.40000,158000
03/11/2008,0000,37.00000,41.05000,37.00000,41.05000,377000
03/12/2008,0000,43.80000,43.90000,42.25000,43.90000,234000
03/13/2008,0000,44.70000,44.70000,41.00000,42.00000,409000
03/14/2008,0000,41.80000,41.90000,40.00000,40.00000,185000
03/18/2008,0000,42.10000,44.50000,42.10000,43.60000,304000
03/19/2008,0000,44.10000,44.10000,40.55000,40.55000,266000
03/20/2008,0000,39.25000,41.35000,39.25000,41.20000,249000
03/21/2008,0000,42.15000,42.20000,40.20000,40.95000,202000
03/25/2008,0000,43.75000,43.80000,40.75000,40.75000,309000
03/26/2008,0000,41.20000,41.50000,40.00000,40.00000,125000
03/27/2008,0000,39.50000,41.05000,38.80000,40.00000,125000
03/28/2008,0000,39.80000,41.00000,39.80000,40.20000,61000
03/31/2008,0000,38.50000,39.30000,38.50000,39.20000,84000
04/01/2008,0000,38.80000,38.80000,37.10000,38.05000,59000
04/02/2008,0000,37.60000,39.00000,37.50000,39.00000,53000
04/03/2008,0000,39.00000,40.60000,39.00000,39.00000,36000
04/07/2008,0000,39.10000,41.40000,39.10000,40.55000,69000
04/08/2008,0000,41.00000,41.00000,39.50000,40.10000,50000
04/09/2008,0000,40.00000,40.50000,38.00000,38.00000,56000
04/10/2008,0000,38.00000,40.65000,38.00000,40.20000,165000
04/11/2008,0000,40.00000,40.30000,38.90000,39.90000,178000
04/14/2008,0000,42.60000,42.60000,40.50000,41.50000,306000
04/15/2008,0000,42.00000,42.20000,40.55000,40.70000,92000
04/16/2008,0000,40.70000,42.50000,40.50000,41.00000,168000
04/17/2008,0000,43.00000,43.00000,40.65000,41.00000,100000
04/18/2008,0000,41.85000,41.85000,40.50000,40.90000,50000
04/21/2008,0000,41.20000,41.20000,39.00000,39.25000,67000
04/22/2008,0000,39.25000,40.35000,39.25000,39.50000,38000
04/23/2008,0000,40.50000,40.50000,39.10000,39.30000,35000
04/24/2008,0000,40.10000,40.10000,39.40000,39.50000,23000
04/25/2008,0000,39.00000,39.00000,37.60000,38.20000,71000
04/28/2008,0000,37.60000,38.20000,37.20000,38.20000,37000
04/29/2008,0000,38.10000,38.10000,35.70000,36.00000,58000
04/30/2008,0000,37.00000,37.00000,34.00000,36.80000,39000
05/02/2008,0000,35.60000,37.70000,35.60000,37.45000,22000
05/05/2008,0000,37.45000,37.45000,37.00000,37.00000,6000
05/06/2008,0000,36.80000,36.90000,36.00000,36.00000,7000
05/07/2008,0000,36.00000,37.40000,36.00000,36.10000,71000
05/08/2008,0000,36.40000,37.00000,35.80000,36.30000,26000
05/09/2008,0000,36.30000,38.00000,36.30000,37.90000,107000
05/12/2008,0000,36.80000,37.60000,36.80000,37.00000,18000
05/13/2008,0000,36.00000,36.75000,35.10000,36.00000,40000
05/14/2008,0000,35.60000,36.40000,35.60000,36.30000,16000
05/15/2008,0000,36.60000,37.20000,36.60000,37.20000,46000
05/16/2008,0000,37.50000,39.80000,36.90000,39.70000,95000
05/19/2008,0000,40.55000,41.00000,37.60000,39.80000,123000
05/20/2008,0000,39.80000,39.80000,38.00000,38.00000,65000
05/21/2008,0000,36.15000,37.70000,36.15000,37.70000,58000
05/22/2008,0000,37.60000,38.90000,37.50000,38.45000,43000
05/23/2008,0000,38.70000,40.40000,38.45000,40.00000,117000
05/26/2008,0000,41.50000,41.50000,38.50000,38.50000,46000
05/27/2008,0000,40.00000,40.60000,38.50000,40.00000,69000
05/28/2008,0000,40.20000,40.20000,38.05000,38.05000,47000
05/29/2008,0000,38.15000,39.90000,36.10000,37.50000,118000
05/30/2008,0000,37.80000,37.80000,36.50000,36.90000,33000
06/02/2008,0000,38.45000,38.45000,37.35000,37.90000,28000
06/03/2008,0000,36.85000,38.30000,36.85000,37.80000,17000
06/04/2008,0000,38.00000,39.80000,38.00000,38.85000,58000
06/05/2008,0000,38.80000,38.80000,37.70000,38.00000,31000
06/06/2008,0000,38.80000,39.90000,38.20000,38.70000,55000
06/10/2008,0000,40.50000,40.50000,38.20000,38.90000,154000
06/11/2008,0000,38.90000,38.90000,36.60000,36.60000,70000
06/12/2008,0000,35.60000,36.80000,34.70000,34.70000,64000
06/13/2008,0000,35.40000,35.40000,32.60000,34.40000,40000
06/16/2008,0000,34.80000,35.60000,34.60000,35.30000,54000
06/17/2008,0000,35.30000,36.10000,34.10000,35.75000,70000
06/18/2008,0000,36.00000,36.40000,35.30000,35.30000,50000
06/19/2008,0000,35.00000,36.20000,35.00000,35.25000,50000
06/20/2008,0000,34.40000,35.80000,34.30000,35.10000,23000
06/23/2008,0000,33.00000,34.60000,32.85000,33.80000,30000
06/24/2008,0000,32.60000,33.80000,32.60000,32.70000,30000
06/25/2008,0000,32.50000,32.70000,31.85000,32.10000,23000
06/26/2008,0000,32.70000,34.30000,32.70000,34.30000,57000
06/27/2008,0000,34.20000,34.20000,31.90000,31.90000,51000
06/30/2008,0000,32.10000,32.10000,29.80000,29.80000,58000
07/01/2008,0000,31.00000,31.00000,27.75000,28.70000,26000
07/02/2008,0000,27.10000,29.80000,27.10000,29.60000,22000
07/03/2008,0000,28.00000,31.65000,28.00000,31.65000,117000
07/04/2008,0000,32.40000,32.40000,29.70000,29.70000,84000
07/07/2008,0000,29.00000,30.20000,28.60000,28.85000,24000
07/08/2008,0000,28.70000,29.60000,27.50000,28.60000,59000
07/09/2008,0000,28.80000,28.80000,27.20000,28.10000,26000
07/10/2008,0000,27.10000,27.30000,27.00000,27.00000,17000
07/11/2008,0000,26.50000,27.90000,26.50000,27.90000,20000
07/14/2008,0000,27.40000,28.60000,27.40000,27.80000,36000
07/15/2008,0000,27.10000,27.60000,26.00000,26.25000,39000
07/16/2008,0000,25.90000,26.60000,24.50000,24.55000,29000
07/17/2008,0000,25.00000,26.25000,25.00000,26.00000,31000
07/18/2008,0000,26.50000,26.80000,24.60000,25.20000,39000
07/21/2008,0000,25.70000,25.70000,24.30000,25.30000,24000
07/22/2008,0000,25.00000,25.00000,25.00000,25.00000,1000
07/23/2008,0000,26.00000,26.75000,25.60000,26.50000,33000
07/24/2008,0000,26.80000,28.10000,26.00000,28.05000,36000
07/25/2008,0000,27.10000,27.80000,27.10000,27.80000,5000
07/29/2008,0000,26.35000,27.45000,26.35000,26.35000,5000
07/30/2008,0000,27.60000,27.60000,27.50000,27.50000,3000
07/31/2008,0000,28.50000,28.50000,26.10000,26.90000,7000
08/01/2008,0000,25.50000,26.50000,25.20000,25.20000,10000
08/04/2008,0000,25.20000,25.20000,24.40000,24.40000,12000
08/05/2008,0000,24.00000,24.10000,23.10000,23.40000,31000
08/06/2008,0000,24.20000,25.00000,24.10000,25.00000,19000
08/07/2008,0000,25.40000,25.50000,25.40000,25.50000,6000
08/08/2008,0000,25.50000,26.40000,25.00000,26.00000,19000
08/11/2008,0000,25.00000,26.80000,25.00000,26.40000,23000
08/12/2008,0000,26.30000,26.30000,25.20000,25.20000,11000
08/13/2008,0000,25.50000,26.00000,25.50000,25.60000,6000
08/14/2008,0000,26.20000,27.35000,26.20000,27.35000,63000
08/15/2008,0000,28.50000,28.50000,26.50000,27.30000,29000
08/18/2008,0000,27.80000,27.80000,26.20000,27.10000,5000
08/19/2008,0000,25.50000,26.35000,25.50000,25.80000,8000
08/20/2008,0000,26.50000,27.60000,26.00000,27.60000,47000
08/21/2008,0000,27.80000,27.80000,26.55000,27.30000,20000
08/22/2008,0000,27.20000,27.20000,26.25000,26.90000,4000
08/25/2008,0000,27.50000,28.50000,27.40000,27.90000,18000
08/26/2008,0000,27.90000,27.90000,27.90000,27.90000,2000
08/27/2008,0000,27.60000,27.80000,26.85000,27.80000,11000
09/01/2008,0000,26.30000,26.90000,26.00000,26.70000,9000
09/02/2008,0000,26.30000,26.30000,25.00000,25.90000,13000
09/03/2008,0000,24.20000,24.20000,24.10000,24.10000,6000
09/04/2008,0000,22.50000,25.75000,22.45000,24.05000,24000
09/05/2008,0000,22.50000,23.00000,22.50000,22.90000,17000
09/08/2008,0000,24.50000,24.50000,23.40000,24.00000,52000
09/09/2008,0000,24.00000,24.00000,22.55000,22.55000,12000
09/10/2008,0000,23.30000,23.50000,23.00000,23.20000,6000
09/11/2008,0000,22.45000,23.20000,22.00000,23.20000,3000
09/12/2008,0000,22.10000,23.00000,22.00000,23.00000,7000
09/15/2008,0000,21.50000,22.60000,21.50000,21.50000,7000
09/16/2008,0000,20.00000,20.00000,20.00000,20.00000,3000
09/17/2008,0000,18.60000,20.00000,18.60000,19.40000,51000
09/18/2008,0000,18.05000,18.65000,18.05000,18.05000,54000
09/19/2008,0000,18.35000,19.30000,18.35000,19.30000,18000
09/22/2008,0000,20.00000,20.30000,19.00000,19.80000,34000
09/23/2008,0000,20.00000,20.65000,19.10000,19.80000,57000
09/24/2008,0000,19.80000,21.00000,19.80000,20.20000,54000
09/26/2008,0000,19.25000,19.70000,19.25000,19.70000,5000
09/30/2008,0000,18.35000,19.50000,18.35000,19.50000,24000
10/01/2008,0000,20.85000,20.85000,19.50000,19.50000,8000
10/02/2008,0000,19.60000,19.70000,18.85000,18.85000,5000
10/03/2008,0000,17.80000,18.90000,17.55000,18.55000,28000
10/06/2008,0000,18.00000,18.00000,18.00000,18.00000,9000
10/07/2008,0000,17.00000,17.80000,16.95000,17.80000,10000
10/08/2008,0000,16.70000,16.70000,16.60000,16.60000,18000
10/09/2008,0000,16.00000,17.30000,15.45000,16.00000,18000
10/13/2008,0000,15.45000,15.45000,15.45000,15.45000,5000
10/14/2008,0000,15.80000,16.50000,15.10000,16.40000,27000
10/15/2008,0000,15.90000,15.90000,15.85000,15.85000,18000
10/17/2008,0000,15.30000,15.30000,15.30000,15.30000,2000
10/20/2008,0000,14.80000,14.80000,14.80000,14.80000,1000
10/21/2008,0000,14.30000,14.90000,14.30000,14.90000,82000
10/22/2008,0000,14.40000,14.40000,14.40000,14.40000,15000
10/23/2008,0000,13.90000,13.90000,13.90000,13.90000,6000
10/24/2008,0000,13.55000,14.60000,13.45000,13.45000,36000
10/27/2008,0000,12.55000,13.80000,12.55000,12.60000,23000
10/28/2008,0000,11.75000,13.10000,11.75000,13.10000,13000
10/29/2008,0000,13.20000,13.80000,13.20000,13.80000,23000
10/30/2008,0000,14.00000,14.75000,13.10000,14.30000,29000
10/31/2008,0000,13.85000,15.30000,13.85000,15.30000,56000
11/03/2008,0000,15.30000,16.00000,14.60000,15.90000,22000
11/04/2008,0000,15.30000,15.65000,15.00000,15.30000,32000
11/05/2008,0000,15.40000,15.40000,15.20000,15.40000,19000
11/06/2008,0000,14.80000,14.80000,14.40000,14.40000,15000
11/07/2008,0000,13.50000,15.25000,13.45000,15.00000,14000
11/10/2008,0000,15.10000,15.50000,14.50000,15.50000,11000
11/11/2008,0000,14.45000,15.20000,14.45000,15.20000,3000
11/12/2008,0000,14.50000,15.30000,14.50000,15.30000,3000
11/13/2008,0000,14.30000,15.10000,14.30000,14.35000,7000
11/14/2008,0000,15.10000,15.10000,13.50000,14.00000,7000
11/17/2008,0000,13.30000,14.50000,13.30000,14.50000,16000
11/19/2008,0000,13.65000,13.65000,13.65000,13.65000,1000
11/20/2008,0000,12.70000,13.30000,12.70000,13.10000,59000
11/21/2008,0000,13.00000,13.45000,13.00000,13.45000,1508000
11/24/2008,0000,13.00000,14.35000,13.00000,14.35000,1526000
11/25/2008,0000,15.35000,15.35000,15.35000,15.35000,35000
11/26/2008,0000,16.40000,16.40000,16.40000,16.40000,25000
11/27/2008,0000,17.50000,17.50000,17.50000,17.50000,68000
11/28/2008,0000,18.00000,18.00000,16.30000,17.30000,70000
12/01/2008,0000,16.30000,18.00000,16.30000,17.90000,28000
12/02/2008,0000,16.80000,17.40000,16.65000,16.65000,14000
12/03/2008,0000,17.30000,17.80000,16.75000,16.75000,72000
12/04/2008,0000,16.90000,16.90000,15.60000,15.60000,81000
12/05/2008,0000,15.60000,16.20000,15.40000,15.40000,20000
12/08/2008,0000,16.10000,16.45000,16.10000,16.45000,43000
12/09/2008,0000,17.00000,17.00000,15.65000,16.20000,24000
12/10/2008,0000,16.00000,16.80000,15.75000,16.80000,60000
12/11/2008,0000,16.50000,16.60000,16.10000,16.60000,35000
12/12/2008,0000,16.50000,16.85000,15.45000,16.25000,38000
12/15/2008,0000,16.50000,17.25000,15.20000,16.40000,32000
12/16/2008,0000,16.40000,16.40000,15.85000,16.35000,9000
12/17/2008,0000,16.85000,16.85000,16.00000,16.10000,9000
12/18/2008,0000,16.00000,16.40000,15.90000,16.10000,11000
12/19/2008,0000,17.20000,17.20000,16.00000,16.10000,15000
12/22/2008,0000,16.20000,16.80000,15.75000,15.75000,14000
12/23/2008,0000,15.45000,15.80000,15.45000,15.80000,10000
12/24/2008,0000,15.90000,15.90000,15.80000,15.80000,3000
12/25/2008,0000,15.20000,15.80000,15.20000,15.80000,3000
12/26/2008,0000,15.65000,15.95000,15.30000,15.75000,12000
12/29/2008,0000,16.10000,16.10000,16.10000,16.10000,1000
12/30/2008,0000,15.00000,15.90000,15.00000,15.80000,25000
12/31/2008,0000,15.50000,15.75000,15.50000,15.75000,3000
01/05/2009,0000,16.10000,16.85000,16.00000,16.35000,18000
01/06/2009,0000,15.55000,16.10000,15.40000,15.65000,13000
01/07/2009,0000,16.30000,16.30000,16.00000,16.00000,3000
01/08/2009,0000,16.30000,16.30000,15.20000,15.80000,8000
01/09/2009,0000,15.05000,15.70000,15.00000,15.70000,8000
01/12/2009,0000,15.70000,15.70000,15.70000,15.70000,2000
01/13/2009,0000,15.10000,15.60000,15.00000,15.60000,7000
01/14/2009,0000,15.10000,15.40000,15.05000,15.25000,14000
01/15/2009,0000,15.05000,15.05000,14.20000,14.60000,31000
01/16/2009,0000,14.50000,14.50000,13.65000,14.30000,21000
01/19/2009,0000,13.85000,14.30000,13.85000,14.30000,9000
01/20/2009,0000,13.85000,14.20000,13.85000,14.20000,2000
01/21/2009,0000,13.60000,13.90000,13.60000,13.65000,9000
02/02/2009,0000,13.20000,13.20000,13.20000,13.20000,1000
02/03/2009,0000,13.20000,13.60000,13.20000,13.60000,4000
02/04/2009,0000,13.10000,13.70000,13.10000,13.50000,5000
02/05/2009,0000,13.90000,13.95000,13.45000,13.90000,5000
02/06/2009,0000,14.20000,14.60000,14.10000,14.40000,21000
02/09/2009,0000,14.80000,14.80000,13.80000,13.80000,7000
02/10/2009,0000,14.00000,14.05000,13.45000,13.45000,4000
02/11/2009,0000,13.45000,13.45000,12.80000,13.30000,36000
02/12/2009,0000,13.30000,13.30000,13.30000,13.30000,2000
02/13/2009,0000,14.00000,14.20000,13.90000,14.00000,26000
02/16/2009,0000,13.50000,14.00000,13.30000,14.00000,15000
02/17/2009,0000,13.45000,13.80000,13.45000,13.80000,3000
02/18/2009,0000,13.95000,14.75000,13.95000,14.75000,60000
02/19/2009,0000,14.85000,14.85000,13.75000,14.10000,35000
02/20/2009,0000,13.60000,14.20000,13.60000,13.85000,11000
02/23/2009,0000,13.40000,13.85000,13.40000,13.85000,10000
02/24/2009,0000,13.85000,14.20000,13.85000,13.90000,5000
02/25/2009,0000,14.20000,14.20000,14.20000,14.20000,1000
02/26/2009,0000,14.15000,14.15000,14.10000,14.10000,2000
02/27/2009,0000,14.05000,14.10000,14.05000,14.10000,5000
03/02/2009,0000,13.80000,13.80000,13.30000,13.60000,14000
03/03/2009,0000,13.50000,13.50000,13.00000,13.40000,6000
03/04/2009,0000,13.10000,13.80000,13.10000,13.65000,6000
03/05/2009,0000,14.60000,14.60000,14.30000,14.60000,43000
03/06/2009,0000,14.80000,15.30000,14.10000,14.45000,30000
03/09/2009,0000,13.85000,15.45000,13.85000,15.00000,56000
03/10/2009,0000,15.20000,15.20000,14.50000,14.90000,14000
03/11/2009,0000,15.20000,15.20000,14.80000,15.05000,8000
03/12/2009,0000,15.05000,16.10000,15.05000,15.50000,47000
03/13/2009,0000,15.70000,16.55000,15.70000,16.55000,115000
03/16/2009,0000,17.70000,17.70000,17.70000,17.70000,41000
03/17/2009,0000,18.90000,18.90000,17.90000,18.80000,182000
03/18/2009,0000,18.80000,19.40000,17.55000,18.60000,140000
03/19/2009,0000,18.00000,19.00000,18.00000,18.00000,89000
03/20/2009,0000,18.40000,19.25000,17.70000,18.40000,72000
03/23/2009,0000,19.35000,19.60000,18.50000,18.80000,77000
03/24/2009,0000,19.40000,19.40000,18.30000,18.80000,62000
03/25/2009,0000,19.20000,19.20000,18.25000,18.50000,24000
03/26/2009,0000,18.65000,18.70000,18.00000,18.45000,48000
03/27/2009,0000,18.00000,18.30000,17.25000,17.40000,82000
03/30/2009,0000,17.80000,18.60000,17.80000,18.05000,214000
03/31/2009,0000,18.50000,19.30000,17.95000,19.30000,144000
04/01/2009,0000,20.20000,20.20000,18.70000,19.40000,205000
04/02/2009,0000,19.65000,20.05000,19.20000,19.60000,193000
04/03/2009,0000,20.00000,20.00000,19.05000,19.30000,67000
04/06/2009,0000,19.80000,20.25000,19.50000,19.85000,147000
04/07/2009,0000,19.40000,20.00000,19.40000,19.80000,40000
04/08/2009,0000,19.90000,21.15000,19.85000,21.15000,187000
04/09/2009,0000,22.60000,22.60000,22.00000,22.60000,83000
04/10/2009,0000,24.15000,24.15000,24.15000,24.15000,61000
04/13/2009,0000,25.80000,25.80000,24.30000,25.80000,380000
04/14/2009,0000,25.80000,27.60000,25.80000,27.60000,222000
04/15/2009,0000,29.30000,29.50000,29.00000,29.50000,139000
04/16/2009,0000,31.55000,31.55000,31.55000,31.55000,203000
04/17/2009,0000,33.75000,33.75000,29.35000,29.40000,580000
04/20/2009,0000,30.50000,31.45000,30.00000,31.45000,412000
04/21/2009,0000,33.30000,33.65000,31.50000,33.65000,247000
04/22/2009,0000,36.00000,36.00000,36.00000,36.00000,122000
04/23/2009,0000,38.50000,38.50000,38.50000,38.50000,316000
04/24/2009,0000,41.15000,41.15000,41.10000,41.10000,484000
04/27/2009,0000,40.95000,40.95000,38.25000,38.25000,455000
04/28/2009,0000,35.80000,35.80000,35.60000,35.60000,420000
04/29/2009,0000,33.15000,33.15000,33.15000,33.15000,255000
04/30/2009,0000,33.70000,35.45000,33.50000,35.45000,368000
05/04/2009,0000,34.45000,36.90000,33.00000,34.20000,743000
05/05/2009,0000,34.00000,34.00000,31.85000,32.00000,222000
05/06/2009,0000,30.10000,33.50000,30.10000,31.50000,275000
05/07/2009,0000,32.60000,33.00000,31.75000,32.00000,196000
05/08/2009,0000,32.50000,33.00000,31.30000,32.00000,110000
05/11/2009,0000,32.05000,32.05000,30.25000,30.50000,227000
05/12/2009,0000,30.30000,30.30000,28.40000,28.40000,161000
05/13/2009,0000,28.50000,30.00000,28.50000,29.05000,152000
05/14/2009,0000,29.05000,31.05000,28.60000,31.05000,144000
05/15/2009,0000,33.20000,33.20000,33.20000,33.20000,79000
05/18/2009,0000,35.50000,35.50000,33.00000,35.50000,558000
05/19/2009,0000,36.90000,37.80000,33.05000,34.65000,518000
05/20/2009,0000,36.00000,36.00000,33.50000,34.20000,241000
05/21/2009,0000,34.50000,35.50000,32.80000,33.40000,143000
05/22/2009,0000,31.55000,35.40000,31.55000,35.40000,180000
05/25/2009,0000,33.40000,34.50000,33.30000,33.30000,152000
05/26/2009,0000,33.30000,33.90000,32.15000,32.30000,102000
05/27/2009,0000,32.30000,34.40000,32.30000,33.95000,103000
06/01/2009,0000,32.60000,34.70000,32.60000,33.10000,96000
06/02/2009,0000,33.10000,33.90000,32.60000,32.60000,72000
06/03/2009,0000,33.00000,33.80000,32.50000,32.50000,76000
06/04/2009,0000,33.00000,33.00000,31.40000,31.50000,46000
06/05/2009,0000,31.50000,32.95000,31.50000,31.60000,84000
06/08/2009,0000,32.80000,32.80000,30.40000,30.40000,41000
06/09/2009,0000,30.40000,30.40000,28.55000,28.55000,40000
06/10/2009,0000,28.00000,30.50000,28.00000,30.50000,73000
06/11/2009,0000,31.80000,31.80000,29.50000,30.50000,49000
06/12/2009,0000,30.00000,31.50000,29.70000,30.30000,120000
06/15/2009,0000,29.10000,30.00000,28.50000,29.20000,62000
06/16/2009,0000,28.50000,29.40000,28.20000,28.85000,39000
06/17/2009,0000,28.70000,29.50000,28.05000,28.05000,49000
06/18/2009,0000,28.20000,28.40000,27.30000,27.60000,23000
06/19/2009,0000,27.60000,28.35000,27.10000,27.95000,19000
06/22/2009,0000,28.50000,29.00000,28.05000,29.00000,33000
06/23/2009,0000,28.05000,28.20000,27.95000,28.00000,13000
06/24/2009,0000,27.20000,28.60000,27.20000,28.00000,20000
06/25/2009,0000,27.60000,28.50000,27.60000,28.10000,49000
06/26/2009,0000,28.00000,29.00000,28.00000,28.90000,29000
06/29/2009,0000,29.00000,29.00000,28.35000,28.40000,22000
06/30/2009,0000,28.40000,28.40000,28.20000,28.20000,6000
07/01/2009,0000,28.20000,28.20000,27.65000,28.20000,20000
07/02/2009,0000,29.00000,29.00000,28.20000,28.55000,15000
07/03/2009,0000,28.20000,29.00000,27.50000,28.20000,22000
07/06/2009,0000,28.00000,28.70000,28.00000,28.00000,25000
07/07/2009,0000,28.00000,28.70000,27.15000,28.70000,56000
07/08/2009,0000,28.25000,28.45000,27.60000,27.70000,15000
07/09/2009,0000,28.50000,28.80000,28.10000,28.75000,37000
07/10/2009,0000,29.00000,29.30000,28.55000,28.90000,32000
07/13/2009,0000,29.10000,29.20000,27.80000,27.80000,26000
07/14/2009,0000,28.80000,28.90000,28.40000,28.50000,10000
07/15/2009,0000,28.50000,28.60000,28.50000,28.50000,8000
07/16/2009,0000,28.80000,29.00000,28.40000,28.40000,10000
07/17/2009,0000,28.50000,29.40000,28.20000,29.10000,39000
07/20/2009,0000,30.00000,30.00000,28.35000,29.30000,75000
07/21/2009,0000,29.30000,29.30000,28.65000,28.65000,24000
07/22/2009,0000,28.60000,29.40000,28.60000,29.30000,19000
07/23/2009,0000,29.30000,29.60000,28.90000,29.00000,58000
07/24/2009,0000,29.00000,29.90000,29.00000,29.20000,54000
07/27/2009,0000,28.50000,29.30000,27.50000,28.75000,41000
07/28/2009,0000,28.75000,29.00000,28.20000,28.50000,46000
07/29/2009,0000,28.60000,29.50000,28.30000,28.60000,136000
07/30/2009,0000,28.50000,29.10000,28.20000,28.40000,32000
07/31/2009,0000,28.50000,28.95000,28.20000,28.80000,26000
08/03/2009,0000,28.20000,29.00000,28.20000,28.25000,28000
08/04/2009,0000,28.25000,28.80000,27.85000,27.85000,25000
08/05/2009,0000,27.50000,28.40000,27.20000,27.45000,23000
08/06/2009,0000,27.50000,28.00000,26.15000,26.80000,38000
08/10/2009,0000,26.20000,27.00000,25.50000,26.10000,69000
08/11/2009,0000,25.05000,26.50000,25.05000,26.30000,43000
08/12/2009,0000,25.35000,26.50000,25.35000,26.30000,19000
08/13/2009,0000,25.65000,26.30000,25.65000,26.30000,7000
08/14/2009,0000,26.30000,27.00000,25.60000,25.65000,25000
08/17/2009,0000,25.10000,25.10000,23.90000,24.20000,89000
08/18/2009,0000,23.30000,24.20000,22.75000,22.75000,31000
08/19/2009,0000,23.30000,23.75000,22.60000,22.60000,20000
08/20/2009,0000,22.20000,23.20000,22.15000,22.25000,11000
08/21/2009,0000,22.30000,23.80000,22.30000,23.80000,298000
08/24/2009,0000,25.45000,25.45000,25.45000,25.45000,77000
08/25/2009,0000,27.20000,27.20000,27.20000,27.20000,118000
08/26/2009,0000,25.30000,25.90000,25.30000,25.30000,69000
08/27/2009,0000,24.00000,24.80000,23.65000,23.70000,51000
08/28/2009,0000,23.70000,24.30000,23.70000,24.30000,41000
08/31/2009,0000,24.00000,24.50000,23.70000,24.50000,16000
09/01/2009,0000,25.00000,25.05000,24.25000,25.00000,41000
09/02/2009,0000,25.00000,25.00000,24.35000,24.90000,15000
09/03/2009,0000,24.60000,24.60000,24.55000,24.55000,3000
09/04/2009,0000,24.25000,25.00000,24.25000,25.00000,11000
09/07/2009,0000,25.00000,25.45000,24.65000,25.25000,37000
09/08/2009,0000,25.50000,25.50000,25.10000,25.10000,13000
09/09/2009,0000,24.70000,25.20000,24.70000,24.90000,21000
09/10/2009,0000,25.30000,25.30000,24.40000,24.85000,14000
09/11/2009,0000,24.40000,24.90000,24.40000,24.85000,15000
09/14/2009,0000,24.90000,25.00000,24.50000,24.50000,21000
09/15/2009,0000,24.50000,24.50000,24.40000,24.40000,7000
09/16/2009,0000,24.40000,24.70000,24.40000,24.40000,18000
09/17/2009,0000,24.80000,24.80000,24.25000,24.40000,39000
09/18/2009,0000,24.40000,24.50000,24.40000,24.50000,25000
09/21/2009,0000,24.65000,25.20000,24.65000,25.20000,61000
09/22/2009,0000,25.30000,25.30000,24.65000,24.65000,17000
09/23/2009,0000,24.65000,24.65000,24.00000,24.50000,33000
09/24/2009,0000,24.30000,24.30000,23.90000,23.90000,9000
09/25/2009,0000,24.30000,24.30000,23.90000,23.90000,4000
09/28/2009,0000,23.60000,23.60000,23.40000,23.40000,8000
09/29/2009,0000,24.75000,24.75000,24.30000,24.30000,2000
10/01/2009,0000,24.30000,24.40000,23.50000,23.50000,10000
10/02/2009,0000,23.50000,23.50000,23.05000,23.10000,20000
10/05/2009,0000,23.30000,23.80000,23.30000,23.80000,3000
10/06/2009,0000,23.80000,24.00000,23.65000,24.00000,21000
10/07/2009,0000,24.10000,24.10000,23.55000,23.65000,25000
10/08/2009,0000,23.65000,24.60000,23.65000,24.60000,9000
10/09/2009,0000,24.80000,24.80000,24.15000,24.15000,12000
10/12/2009,0000,23.80000,23.80000,23.50000,23.60000,15000
10/13/2009,0000,23.55000,24.10000,23.45000,24.10000,7000
10/14/2009,0000,24.00000,24.60000,24.00000,24.50000,28000
10/15/2009,0000,24.10000,24.50000,23.25000,24.40000,84000
10/16/2009,0000,24.30000,24.40000,23.80000,24.25000,16000
10/19/2009,0000,24.25000,24.25000,23.85000,24.20000,3000
10/20/2009,0000,23.85000,24.20000,23.85000,24.20000,2000
10/21/2009,0000,24.00000,24.15000,23.70000,23.95000,15000
10/22/2009,0000,23.95000,25.60000,23.95000,25.60000,251000
10/23/2009,0000,26.00000,26.00000,24.50000,25.00000,78000
10/26/2009,0000,25.00000,25.50000,24.60000,25.00000,40000
10/27/2009,0000,25.40000,25.40000,24.25000,25.00000,26000
10/28/2009,0000,24.75000,24.75000,24.10000,24.60000,37000
10/29/2009,0000,25.10000,25.10000,24.00000,25.00000,68000
10/30/2009,0000,25.10000,25.10000,24.35000,25.00000,24000
11/02/2009,0000,24.00000,24.80000,24.00000,24.80000,13000
11/03/2009,0000,24.80000,24.80000,24.20000,24.25000,6000
11/04/2009,0000,24.25000,24.60000,24.00000,24.50000,31000
11/05/2009,0000,24.60000,24.60000,24.20000,24.20000,4000
11/06/2009,0000,24.05000,24.60000,23.75000,24.20000,20000
11/09/2009,0000,24.25000,24.30000,24.00000,24.20000,7000
11/10/2009,0000,24.40000,24.40000,24.05000,24.20000,7000
11/11/2009,0000,24.05000,24.20000,24.05000,24.05000,6000
11/12/2009,0000,24.60000,24.90000,24.45000,24.60000,39000
11/13/2009,0000,24.60000,25.10000,24.60000,24.90000,63000
11/16/2009,0000,25.40000,25.40000,24.90000,25.15000,31000
11/17/2009,0000,25.00000,25.05000,24.90000,24.90000,16000
11/18/2009,0000,24.90000,25.80000,24.90000,25.20000,59000
11/19/2009,0000,24.70000,25.45000,24.70000,25.45000,26000
11/20/2009,0000,25.30000,25.30000,25.30000,25.30000,10000
11/23/2009,0000,25.45000,25.45000,24.90000,25.10000,6000
11/24/2009,0000,25.15000,25.20000,24.90000,24.90000,46000
11/25/2009,0000,25.10000,25.10000,25.05000,25.05000,29000
11/26/2009,0000,25.20000,25.40000,25.10000,25.10000,19000
11/27/2009,0000,24.50000,24.70000,24.00000,24.00000,31000
11/30/2009,0000,24.70000,24.70000,24.25000,24.25000,16000
12/01/2009,0000,23.80000,24.20000,23.80000,24.20000,11000
12/02/2009,0000,24.20000,24.65000,24.20000,24.40000,12000
12/03/2009,0000,24.45000,24.45000,24.00000,24.10000,12000
12/04/2009,0000,23.85000,23.85000,23.70000,23.70000,5000
12/07/2009,0000,23.70000,25.00000,23.70000,24.45000,26000
12/08/2009,0000,25.60000,25.65000,24.70000,25.10000,55000
12/09/2009,0000,25.50000,26.00000,25.50000,26.00000,78000
12/11/2009,0000,25.20000,26.00000,25.20000,25.80000,21000
12/14/2009,0000,26.00000,27.45000,26.00000,26.55000,57000
12/15/2009,0000,26.60000,26.60000,25.85000,26.45000,45000
12/16/2009,0000,26.45000,26.85000,26.10000,26.15000,25000
12/17/2009,0000,26.00000,26.15000,25.70000,26.15000,26000
12/18/2009,0000,25.70000,25.90000,25.20000,25.90000,40000
12/21/2009,0000,25.60000,26.15000,25.60000,26.15000,5000
12/22/2009,0000,25.70000,26.50000,25.50000,26.15000,44000
12/23/2009,0000,26.00000,26.05000,25.50000,26.05000,16000
12/25/2009,0000,26.15000,26.15000,25.50000,25.75000,17000
04/02/2007,0000,32.85000,33.00000,32.00000,32.00000,44000
04/03/2007,0000,32.10000,32.45000,31.60000,32.20000,21000
04/04/2007,0000,32.55000,33.20000,32.00000,32.80000,61000
04/09/2007,0000,33.50000,33.50000,32.60000,32.80000,55000
04/10/2007,0000,32.30000,32.80000,32.00000,32.10000,41000
04/11/2007,0000,32.10000,32.45000,31.60000,32.45000,88000
04/12/2007,0000,32.20000,32.50000,32.05000,32.05000,43000
04/13/2007,0000,32.00000,32.10000,32.00000,32.05000,12000
04/16/2007,0000,32.00000,32.00000,31.85000,32.00000,31000
04/17/2007,0000,32.55000,32.95000,31.60000,31.85000,60000
04/18/2007,0000,32.00000,32.00000,31.65000,31.90000,17000
04/19/2007,0000,32.30000,32.35000,31.95000,31.95000,15000
04/20/2007,0000,31.90000,31.95000,31.70000,31.70000,10000
04/23/2007,0000,31.70000,32.00000,31.65000,31.65000,17000
04/24/2007,0000,31.65000,31.65000,30.50000,31.50000,21000
04/26/2007,0000,30.50000,31.00000,30.10000,30.50000,23000
04/27/2007,0000,30.00000,30.50000,30.00000,30.10000,22000
04/30/2007,0000,29.80000,29.80000,28.00000,28.00000,63000
05/02/2007,0000,27.00000,28.70000,27.00000,27.30000,47000
05/03/2007,0000,26.85000,27.00000,25.40000,25.60000,73000
05/04/2007,0000,26.25000,26.75000,26.25000,26.75000,8000
05/07/2007,0000,27.40000,27.95000,27.15000,27.55000,25000
05/08/2007,0000,27.60000,27.80000,27.60000,27.70000,17000
05/09/2007,0000,28.00000,28.30000,27.55000,27.70000,22000
05/10/2007,0000,27.15000,27.15000,27.00000,27.00000,16000
05/11/2007,0000,26.40000,26.90000,26.40000,26.75000,27000
05/14/2007,0000,27.70000,27.70000,26.50000,26.70000,7000
05/15/2007,0000,26.70000,28.55000,26.70000,28.55000,58000
05/16/2007,0000,29.90000,29.90000,28.60000,28.60000,125000
05/17/2007,0000,27.95000,28.55000,27.60000,27.60000,47000
05/18/2007,0000,28.00000,28.50000,27.90000,28.50000,27000
05/21/2007,0000,28.50000,28.50000,27.30000,28.00000,20000
05/22/2007,0000,28.00000,28.50000,27.50000,27.65000,17000
05/23/2007,0000,27.65000,27.90000,27.65000,27.80000,10000
05/24/2007,0000,28.00000,28.00000,28.00000,28.00000,9000
05/25/2007,0000,27.80000,27.90000,27.70000,27.70000,6000
05/28/2007,0000,27.70000,27.70000,27.30000,27.70000,4000
05/29/2007,0000,27.90000,28.40000,27.50000,27.50000,4000
05/30/2007,0000,27.80000,27.80000,27.50000,27.50000,3000
05/31/2007,0000,28.00000,28.00000,27.50000,28.00000,5000
06/04/2007,0000,28.20000,28.20000,27.20000,28.00000,14000
06/05/2007,0000,28.50000,28.50000,27.50000,28.00000,8000
06/06/2007,0000,28.00000,28.20000,27.65000,28.00000,8000
06/07/2007,0000,27.60000,27.60000,27.60000,27.60000,1000
06/08/2007,0000,27.50000,27.50000,26.75000,26.75000,35000
06/11/2007,0000,27.00000,27.00000,26.40000,26.40000,37000
06/12/2007,0000,27.45000,27.45000,26.70000,26.70000,13000
06/13/2007,0000,26.50000,26.80000,26.50000,26.80000,19000
06/14/2007,0000,27.40000,27.40000,26.50000,26.80000,16000
06/15/2007,0000,26.60000,26.80000,26.60000,26.60000,19000
06/20/2007,0000,27.00000,27.15000,26.60000,26.70000,11000
06/21/2007,0000,27.10000,27.10000,26.30000,26.30000,14000
06/22/2007,0000,27.00000,27.50000,27.00000,27.00000,59000
06/25/2007,0000,27.60000,27.60000,26.80000,27.05000,27000
06/26/2007,0000,27.10000,27.10000,26.80000,27.00000,12000
06/27/2007,0000,26.90000,27.50000,26.90000,27.00000,29000
06/28/2007,0000,27.00000,27.50000,27.00000,27.50000,18000
06/29/2007,0000,27.70000,29.40000,27.30000,29.40000,210000
07/02/2007,0000,30.50000,30.80000,29.10000,29.40000,170000
07/03/2007,0000,29.60000,29.80000,28.20000,28.70000,63000
07/04/2007,0000,28.90000,30.00000,28.55000,29.35000,114000
07/05/2007,0000,29.35000,29.75000,28.85000,29.05000,51000
07/06/2007,0000,29.45000,29.65000,28.60000,28.65000,45000
07/09/2007,0000,30.50000,30.50000,29.15000,29.20000,74000
07/10/2007,0000,29.50000,29.85000,28.60000,29.00000,38000
07/11/2007,0000,29.65000,29.65000,28.60000,28.60000,62000
07/12/2007,0000,28.65000,29.00000,28.65000,29.00000,52000
07/13/2007,0000,29.50000,29.50000,28.75000,28.80000,35000
07/17/2007,0000,29.00000,29.10000,28.80000,28.80000,21000
07/18/2007,0000,29.30000,30.50000,28.80000,29.50000,114000
07/19/2007,0000,29.80000,30.20000,29.30000,29.60000,67000
07/20/2007,0000,29.60000,29.80000,28.85000,29.50000,38000
07/23/2007,0000,29.30000,29.50000,28.85000,29.00000,26000
07/24/2007,0000,29.20000,29.20000,28.60000,29.00000,44000
07/25/2007,0000,29.00000,29.00000,28.30000,28.80000,22000
07/26/2007,0000,28.60000,29.00000,28.35000,29.00000,58000
07/27/2007,0000,28.35000,28.80000,28.10000,28.10000,23000
07/31/2007,0000,28.60000,28.95000,28.60000,28.70000,14000
08/01/2007,0000,28.95000,28.95000,28.15000,28.15000,9000
08/02/2007,0000,28.90000,29.75000,27.65000,27.65000,57000
08/03/2007,0000,28.00000,28.95000,27.85000,28.05000,7000
08/06/2007,0000,29.10000,29.10000,27.80000,28.65000,8000
08/07/2007,0000,28.10000,28.80000,27.50000,28.65000,38000
08/08/2007,0000,27.35000,28.05000,27.35000,28.05000,3000
08/09/2007,0000,28.45000,28.45000,27.45000,28.00000,13000
08/10/2007,0000,28.00000,28.00000,27.30000,27.80000,9000
08/14/2007,0000,27.65000,27.65000,27.65000,27.65000,4000
08/15/2007,0000,26.50000,27.75000,26.50000,27.75000,9000
08/16/2007,0000,26.50000,27.70000,25.85000,27.70000,70000
08/17/2007,0000,26.05000,26.05000,25.80000,25.80000,5000
08/20/2007,0000,25.80000,27.40000,25.80000,25.80000,32000
08/21/2007,0000,25.80000,26.65000,25.00000,26.15000,22000
08/22/2007,0000,25.00000,25.75000,25.00000,25.75000,13000
08/23/2007,0000,25.75000,26.10000,25.60000,26.10000,22000
08/24/2007,0000,25.95000,26.00000,25.95000,26.00000,4000
08/27/2007,0000,26.30000,26.75000,26.30000,26.75000,2000
08/28/2007,0000,26.75000,26.85000,25.35000,26.55000,12000
08/30/2007,0000,26.50000,26.50000,25.60000,26.25000,4000
08/31/2007,0000,26.05000,26.05000,25.70000,25.70000,12000
09/03/2007,0000,25.70000,25.70000,25.70000,25.70000,8000
09/04/2007,0000,25.70000,26.10000,25.70000,26.00000,7000
09/05/2007,0000,25.30000,26.25000,25.30000,26.25000,17000
09/06/2007,0000,25.05000,25.90000,25.05000,25.90000,10000
09/07/2007,0000,26.00000,27.20000,25.30000,26.50000,34000
09/10/2007,0000,26.10000,26.10000,26.00000,26.00000,2000
09/11/2007,0000,25.35000,26.00000,25.35000,25.50000,4000
09/12/2007,0000,25.30000,25.35000,25.25000,25.35000,6000
09/13/2007,0000,26.00000,26.00000,25.45000,25.45000,12000
09/14/2007,0000,25.50000,25.50000,25.50000,25.50000,2000
09/17/2007,0000,25.50000,25.50000,25.50000,25.50000,1000
09/19/2007,0000,25.70000,25.70000,25.25000,25.25000,4000
09/20/2007,0000,25.25000,25.55000,25.05000,25.55000,14000
09/21/2007,0000,25.95000,25.95000,25.95000,25.95000,1000
09/26/2007,0000,25.25000,25.25000,25.25000,25.25000,1000
09/27/2007,0000,25.50000,26.90000,25.50000,26.10000,23000
09/28/2007,0000,27.10000,27.10000,25.20000,26.00000,50000
10/01/2007,0000,26.70000,26.80000,26.15000,26.15000,34000
10/02/2007,0000,26.15000,26.75000,26.00000,26.75000,29000
10/03/2007,0000,26.75000,27.00000,26.30000,26.40000,17000
10/04/2007,0000,26.80000,28.20000,26.80000,28.20000,186000
10/05/2007,0000,30.15000,30.15000,30.15000,30.15000,110000
10/08/2007,0000,32.25000,32.25000,28.10000,30.15000,353000
10/09/2007,0000,29.00000,29.00000,28.40000,28.80000,65000
10/11/2007,0000,28.80000,30.80000,28.80000,30.45000,83000
10/12/2007,0000,30.30000,30.30000,29.05000,29.05000,57000
10/15/2007,0000,29.05000,29.50000,28.00000,29.50000,34000
10/16/2007,0000,29.50000,29.50000,28.50000,28.50000,4000
10/17/2007,0000,27.65000,27.65000,27.50000,27.50000,60000
10/18/2007,0000,27.50000,27.50000,27.50000,27.50000,5000
10/19/2007,0000,27.50000,27.50000,25.65000,27.50000,80000
10/22/2007,0000,26.00000,26.50000,25.75000,25.75000,43000
10/23/2007,0000,26.00000,26.00000,25.50000,26.00000,49000
10/24/2007,0000,26.00000,26.00000,25.80000,25.80000,7000
10/25/2007,0000,25.90000,26.00000,25.85000,26.00000,7000
10/26/2007,0000,26.20000,26.20000,26.00000,26.00000,10000
10/29/2007,0000,26.45000,27.30000,26.45000,27.00000,15000
10/30/2007,0000,26.60000,26.60000,25.90000,26.40000,22000
10/31/2007,0000,26.50000,26.50000,26.05000,26.40000,10000
11/01/2007,0000,26.50000,26.90000,26.40000,26.40000,6000
11/02/2007,0000,26.00000,26.65000,25.85000,26.00000,13000
11/05/2007,0000,26.50000,26.50000,26.00000,26.20000,6000
11/06/2007,0000,26.70000,27.10000,26.70000,26.70000,6000
11/07/2007,0000,26.20000,26.20000,26.00000,26.00000,17000
11/08/2007,0000,25.80000,25.80000,25.00000,25.55000,23000
11/09/2007,0000,25.00000,26.40000,24.90000,26.40000,4000
11/13/2007,0000,26.00000,26.00000,25.20000,25.30000,10000
11/14/2007,0000,25.10000,26.90000,25.10000,25.35000,8000
11/15/2007,0000,26.60000,26.60000,25.70000,25.90000,5000
11/16/2007,0000,27.60000,27.60000,27.60000,27.60000,1000
11/19/2007,0000,27.45000,27.45000,27.30000,27.30000,6000
11/20/2007,0000,27.10000,27.10000,25.70000,25.70000,5000
11/21/2007,0000,26.00000,26.40000,25.50000,25.50000,16000
11/22/2007,0000,25.50000,25.50000,25.50000,25.50000,1000
11/23/2007,0000,25.05000,25.65000,25.05000,25.65000,3000
11/26/2007,0000,26.20000,26.20000,26.20000,26.20000,1000
11/27/2007,0000,25.00000,25.90000,25.00000,25.90000,6000
11/29/2007,0000,25.10000,26.00000,25.10000,26.00000,5000
12/03/2007,0000,25.50000,26.80000,25.50000,26.00000,27000
12/04/2007,0000,26.40000,26.40000,26.40000,26.40000,9000
12/05/2007,0000,25.50000,25.95000,25.50000,25.95000,7000
12/06/2007,0000,25.95000,26.40000,25.95000,26.40000,3000
12/07/2007,0000,27.00000,27.20000,26.05000,26.05000,12000
12/10/2007,0000,26.95000,26.95000,26.95000,26.95000,1000
12/12/2007,0000,27.40000,27.40000,25.65000,26.65000,3000
12/13/2007,0000,25.65000,25.70000,25.65000,25.70000,9000
12/14/2007,0000,25.70000,26.80000,24.80000,24.80000,39000
12/17/2007,0000,25.35000,25.35000,24.50000,24.50000,14000
12/18/2007,0000,24.50000,24.50000,24.45000,24.45000,2000
12/19/2007,0000,25.35000,26.15000,25.35000,26.00000,36000
12/20/2007,0000,26.40000,27.50000,25.30000,27.50000,51000
12/21/2007,0000,27.20000,27.50000,26.10000,27.20000,14000
12/24/2007,0000,28.50000,28.50000,25.85000,27.20000,34000
12/25/2007,0000,26.50000,27.00000,25.30000,26.10000,21000
12/26/2007,0000,26.80000,26.80000,24.90000,25.60000,63000
12/27/2007,0000,25.95000,26.30000,25.95000,26.00000,21000
12/28/2007,0000,26.40000,27.25000,26.40000,27.25000,14000
12/31/2007,0000,27.90000,28.00000,27.30000,27.70000,51000
01/02/2008,0000,27.70000,28.50000,27.70000,28.15000,36000
01/03/2008,0000,27.10000,27.10000,27.10000,27.10000,1000
01/04/2008,0000,27.80000,27.80000,27.00000,27.70000,10000
01/07/2008,0000,26.50000,27.60000,26.50000,27.00000,8000
01/08/2008,0000,26.00000,27.70000,26.00000,26.95000,5000
01/09/2008,0000,28.00000,28.80000,28.00000,28.80000,230000
01/10/2008,0000,30.00000,30.70000,29.00000,29.80000,113000
01/11/2008,0000,30.20000,30.20000,28.25000,28.25000,45000
01/14/2008,0000,30.20000,30.20000,28.60000,29.60000,160000
01/15/2008,0000,29.05000,31.20000,28.60000,30.50000,121000
01/16/2008,0000,30.50000,31.45000,30.00000,30.00000,84000
01/17/2008,0000,30.40000,30.40000,28.65000,29.90000,10000
01/18/2008,0000,28.25000,30.90000,28.25000,30.00000,56000
01/21/2008,0000,30.50000,32.00000,30.00000,30.00000,109000
01/22/2008,0000,29.00000,29.80000,28.00000,28.00000,48000
01/23/2008,0000,29.10000,29.10000,26.50000,27.50000,39000
01/24/2008,0000,28.00000,28.80000,26.60000,28.80000,17000
01/25/2008,0000,29.20000,29.20000,28.50000,29.20000,6000
01/28/2008,0000,29.20000,29.70000,29.20000,29.20000,22000
01/29/2008,0000,29.00000,29.00000,27.65000,28.35000,11000
01/30/2008,0000,29.20000,29.20000,28.70000,28.80000,8000
01/31/2008,0000,28.80000,28.80000,28.80000,28.80000,3000
02/01/2008,0000,28.40000,29.20000,27.70000,28.50000,15000
02/12/2008,0000,29.30000,30.45000,29.00000,30.45000,128000
02/13/2008,0000,31.80000,32.55000,31.50000,32.40000,217000
02/14/2008,0000,30.15000,31.50000,30.15000,30.50000,128000
02/15/2008,0000,29.40000,30.85000,29.40000,30.40000,28000
02/18/2008,0000,30.10000,30.45000,28.55000,29.10000,37000
02/19/2008,0000,30.65000,31.00000,29.60000,29.60000,58000
02/20/2008,0000,29.70000,29.70000,28.55000,28.65000,30000
02/21/2008,0000,29.35000,29.60000,28.90000,28.90000,40000
02/22/2008,0000,28.75000,29.20000,28.40000,29.15000,7000
02/25/2008,0000,29.30000,30.15000,28.85000,29.20000,81000
02/26/2008,0000,29.20000,29.30000,29.00000,29.05000,39000
02/27/2008,0000,29.20000,30.80000,28.90000,29.10000,74000
02/29/2008,0000,29.95000,30.70000,29.80000,30.40000,91000
03/03/2008,0000,30.40000,32.50000,30.40000,32.50000,115000
03/04/2008,0000,34.75000,34.75000,34.75000,34.75000,78000
03/05/2008,0000,37.15000,37.15000,37.15000,37.15000,99000
03/06/2008,0000,39.75000,39.75000,38.60000,39.75000,790000
03/07/2008,0000,39.70000,41.00000,38.00000,38.60000,341000
03/10/2008,0000,38.90000,40.00000,36.70000,38.40000,158000
03/11/2008,0000,37.00000,41.05000,37.00000,41.05000,377000
03/12/2008,0000,43.80000,43.90000,42.25000,43.90000,234000
03/13/2008,0000,44.70000,44.70000,41.00000,42.00000,409000
03/14/2008,0000,41.80000,41.90000,40.00000,40.00000,185000
03/18/2008,0000,42.10000,44.50000,42.10000,43.60000,304000
03/19/2008,0000,44.10000,44.10000,40.55000,40.55000,266000
03/20/2008,0000,39.25000,41.35000,39.25000,41.20000,249000
03/21/2008,0000,42.15000,42.20000,40.20000,40.95000,202000
03/25/2008,0000,43.75000,43.80000,40.75000,40.75000,309000
03/26/2008,0000,41.20000,41.50000,40.00000,40.00000,125000
03/27/2008,0000,39.50000,41.05000,38.80000,40.00000,125000
03/28/2008,0000,39.80000,41.00000,39.80000,40.20000,61000
03/31/2008,0000,38.50000,39.30000,38.50000,39.20000,84000
04/01/2008,0000,38.80000,38.80000,37.10000,38.05000,59000
04/02/2008,0000,37.60000,39.00000,37.50000,39.00000,53000
04/03/2008,0000,39.00000,40.60000,39.00000,39.00000,36000
04/07/2008,0000,39.10000,41.40000,39.10000,40.55000,69000
04/08/2008,0000,41.00000,41.00000,39.50000,40.10000,50000
04/09/2008,0000,40.00000,40.50000,38.00000,38.00000,56000
04/10/2008,0000,38.00000,40.65000,38.00000,40.20000,165000
04/11/2008,0000,40.00000,40.30000,38.90000,39.90000,178000
04/14/2008,0000,42.60000,42.60000,40.50000,41.50000,306000
04/15/2008,0000,42.00000,42.20000,40.55000,40.70000,92000
04/16/2008,0000,40.70000,42.50000,40.50000,41.00000,168000
04/17/2008,0000,43.00000,43.00000,40.65000,41.00000,100000
04/18/2008,0000,41.85000,41.85000,40.50000,40.90000,50000
04/21/2008,0000,41.20000,41.20000,39.00000,39.25000,67000
04/22/2008,0000,39.25000,40.35000,39.25000,39.50000,38000
04/23/2008,0000,40.50000,40.50000,39.10000,39.30000,35000
04/24/2008,0000,40.10000,40.10000,39.40000,39.50000,23000
04/25/2008,0000,39.00000,39.00000,37.60000,38.20000,71000
04/28/2008,0000,37.60000,38.20000,37.20000,38.20000,37000
04/29/2008,0000,38.10000,38.10000,35.70000,36.00000,58000
04/30/2008,0000,37.00000,37.00000,34.00000,36.80000,39000
05/02/2008,0000,35.60000,37.70000,35.60000,37.45000,22000
05/05/2008,0000,37.45000,37.45000,37.00000,37.00000,6000
05/06/2008,0000,36.80000,36.90000,36.00000,36.00000,7000
05/07/2008,0000,36.00000,37.40000,36.00000,36.10000,71000
05/08/2008,0000,36.40000,37.00000,35.80000,36.30000,26000
05/09/2008,0000,36.30000,38.00000,36.30000,37.90000,107000
05/12/2008,0000,36.80000,37.60000,36.80000,37.00000,18000
05/13/2008,0000,36.00000,36.75000,35.10000,36.00000,40000
05/14/2008,0000,35.60000,36.40000,35.60000,36.30000,16000
05/15/2008,0000,36.60000,37.20000,36.60000,37.20000,46000
05/16/2008,0000,37.50000,39.80000,36.90000,39.70000,95000
05/19/2008,0000,40.55000,41.00000,37.60000,39.80000,123000
05/20/2008,0000,39.80000,39.80000,38.00000,38.00000,65000
05/21/2008,0000,36.15000,37.70000,36.15000,37.70000,58000
05/22/2008,0000,37.60000,38.90000,37.50000,38.45000,43000
05/23/2008,0000,38.70000,40.40000,38.45000,40.00000,117000
05/26/2008,0000,41.50000,41.50000,38.50000,38.50000,46000
05/27/2008,0000,40.00000,40.60000,38.50000,40.00000,69000
05/28/2008,0000,40.20000,40.20000,38.05000,38.05000,47000
05/29/2008,0000,38.15000,39.90000,36.10000,37.50000,118000
05/30/2008,0000,37.80000,37.80000,36.50000,36.90000,33000
06/02/2008,0000,38.45000,38.45000,37.35000,37.90000,28000
06/03/2008,0000,36.85000,38.30000,36.85000,37.80000,17000
06/04/2008,0000,38.00000,39.80000,38.00000,38.85000,58000
06/05/2008,0000,38.80000,38.80000,37.70000,38.00000,31000
06/06/2008,0000,38.80000,39.90000,38.20000,38.70000,55000
06/10/2008,0000,40.50000,40.50000,38.20000,38.90000,154000
06/11/2008,0000,38.90000,38.90000,36.60000,36.60000,70000
06/12/2008,0000,35.60000,36.80000,34.70000,34.70000,64000
06/13/2008,0000,35.40000,35.40000,32.60000,34.40000,40000
06/16/2008,0000,34.80000,35.60000,34.60000,35.30000,54000
06/17/2008,0000,35.30000,36.10000,34.10000,35.75000,70000
06/18/2008,0000,36.00000,36.40000,35.30000,35.30000,50000
06/19/2008,0000,35.00000,36.20000,35.00000,35.25000,50000
06/20/2008,0000,34.40000,35.80000,34.30000,35.10000,23000
06/23/2008,0000,33.00000,34.60000,32.85000,33.80000,30000
06/24/2008,0000,32.60000,33.80000,32.60000,32.70000,30000
06/25/2008,0000,32.50000,32.70000,31.85000,32.10000,23000
06/26/2008,0000,32.70000,34.30000,32.70000,34.30000,57000
06/27/2008,0000,34.20000,34.20000,31.90000,31.90000,51000
06/30/2008,0000,32.10000,32.10000,29.80000,29.80000,58000
07/01/2008,0000,31.00000,31.00000,27.75000,28.70000,26000
07/02/2008,0000,27.10000,29.80000,27.10000,29.60000,22000
07/03/2008,0000,28.00000,31.65000,28.00000,31.65000,117000
07/04/2008,0000,32.40000,32.40000,29.70000,29.70000,84000
07/07/2008,0000,29.00000,30.20000,28.60000,28.85000,24000
07/08/2008,0000,28.70000,29.60000,27.50000,28.60000,59000
07/09/2008,0000,28.80000,28.80000,27.20000,28.10000,26000
07/10/2008,0000,27.10000,27.30000,27.00000,27.00000,17000
07/11/2008,0000,26.50000,27.90000,26.50000,27.90000,20000
07/14/2008,0000,27.40000,28.60000,27.40000,27.80000,36000
07/15/2008,0000,27.10000,27.60000,26.00000,26.25000,39000
07/16/2008,0000,25.90000,26.60000,24.50000,24.55000,29000
07/17/2008,0000,25.00000,26.25000,25.00000,26.00000,31000
07/18/2008,0000,26.50000,26.80000,24.60000,25.20000,39000
07/21/2008,0000,25.70000,25.70000,24.30000,25.30000,24000
07/22/2008,0000,25.00000,25.00000,25.00000,25.00000,1000
07/23/2008,0000,26.00000,26.75000,25.60000,26.50000,33000
07/24/2008,0000,26.80000,28.10000,26.00000,28.05000,36000
07/25/2008,0000,27.10000,27.80000,27.10000,27.80000,5000
07/29/2008,0000,26.35000,27.45000,26.35000,26.35000,5000
07/30/2008,0000,27.60000,27.60000,27.50000,27.50000,3000
07/31/2008,0000,28.50000,28.50000,26.10000,26.90000,7000
08/01/2008,0000,25.50000,26.50000,25.20000,25.20000,10000
08/04/2008,0000,25.20000,25.20000,24.40000,24.40000,12000
08/05/2008,0000,24.00000,24.10000,23.10000,23.40000,31000
08/06/2008,0000,24.20000,25.00000,24.10000,25.00000,19000
08/07/2008,0000,25.40000,25.50000,25.40000,25.50000,6000
08/08/2008,0000,25.50000,26.40000,25.00000,26.00000,19000
08/11/2008,0000,25.00000,26.80000,25.00000,26.40000,23000
08/12/2008,0000,26.30000,26.30000,25.20000,25.20000,11000
08/13/2008,0000,25.50000,26.00000,25.50000,25.60000,6000
08/14/2008,0000,26.20000,27.35000,26.20000,27.35000,63000
08/15/2008,0000,28.50000,28.50000,26.50000,27.30000,29000
08/18/2008,0000,27.80000,27.80000,26.20000,27.10000,5000
08/19/2008,0000,25.50000,26.35000,25.50000,25.80000,8000
08/20/2008,0000,26.50000,27.60000,26.00000,27.60000,47000
08/21/2008,0000,27.80000,27.80000,26.55000,27.30000,20000
08/22/2008,0000,27.20000,27.20000,26.25000,26.90000,4000
08/25/2008,0000,27.50000,28.50000,27.40000,27.90000,18000
08/26/2008,0000,27.90000,27.90000,27.90000,27.90000,2000
08/27/2008,0000,27.60000,27.80000,26.85000,27.80000,11000
09/01/2008,0000,26.30000,26.90000,26.00000,26.70000,9000
09/02/2008,0000,26.30000,26.30000,25.00000,25.90000,13000
09/03/2008,0000,24.20000,24.20000,24.10000,24.10000,6000
09/04/2008,0000,22.50000,25.75000,22.45000,24.05000,24000
09/05/2008,0000,22.50000,23.00000,22.50000,22.90000,17000
09/08/2008,0000,24.50000,24.50000,23.40000,24.00000,52000
09/09/2008,0000,24.00000,24.00000,22.55000,22.55000,12000
09/10/2008,0000,23.30000,23.50000,23.00000,23.20000,6000
09/11/2008,0000,22.45000,23.20000,22.00000,23.20000,3000
09/12/2008,0000,22.10000,23.00000,22.00000,23.00000,7000
09/15/2008,0000,21.50000,22.60000,21.50000,21.50000,7000
09/16/2008,0000,20.00000,20.00000,20.00000,20.00000,3000
09/17/2008,0000,18.60000,20.00000,18.60000,19.40000,51000
09/18/2008,0000,18.05000,18.65000,18.05000,18.05000,54000
09/19/2008,0000,18.35000,19.30000,18.35000,19.30000,18000
09/22/2008,0000,20.00000,20.30000,19.00000,19.80000,34000
09/23/2008,0000,20.00000,20.65000,19.10000,19.80000,57000
09/24/2008,0000,19.80000,21.00000,19.80000,20.20000,54000
09/26/2008,0000,19.25000,19.70000,19.25000,19.70000,5000
09/30/2008,0000,18.35000,19.50000,18.35000,19.50000,24000
10/01/2008,0000,20.85000,20.85000,19.50000,19.50000,8000
10/02/2008,0000,19.60000,19.70000,18.85000,18.85000,5000
10/03/2008,0000,17.80000,18.90000,17.55000,18.55000,28000
10/06/2008,0000,18.00000,18.00000,18.00000,18.00000,9000
10/07/2008,0000,17.00000,17.80000,16.95000,17.80000,10000
10/08/2008,0000,16.70000,16.70000,16.60000,16.60000,18000
10/09/2008,0000,16.00000,17.30000,15.45000,16.00000,18000
10/13/2008,0000,15.45000,15.45000,15.45000,15.45000,5000
10/14/2008,0000,15.80000,16.50000,15.10000,16.40000,27000
10/15/2008,0000,15.90000,15.90000,15.85000,15.85000,18000
10/17/2008,0000,15.30000,15.30000,15.30000,15.30000,2000
10/20/2008,0000,14.80000,14.80000,14.80000,14.80000,1000
10/21/2008,0000,14.30000,14.90000,14.30000,14.90000,82000
10/22/2008,0000,14.40000,14.40000,14.40000,14.40000,15000
10/23/2008,0000,13.90000,13.90000,13.90000,13.90000,6000
10/24/2008,0000,13.55000,14.60000,13.45000,13.45000,36000
10/27/2008,0000,12.55000,13.80000,12.55000,12.60000,23000
10/28/2008,0000,11.75000,13.10000,11.75000,13.10000,13000
10/29/2008,0000,13.20000,13.80000,13.20000,13.80000,23000
10/30/2008,0000,14.00000,14.75000,13.10000,14.30000,29000
10/31/2008,0000,13.85000,15.30000,13.85000,15.30000,56000
11/03/2008,0000,15.30000,16.00000,14.60000,15.90000,22000
11/04/2008,0000,15.30000,15.65000,15.00000,15.30000,32000
11/05/2008,0000,15.40000,15.40000,15.20000,15.40000,19000
11/06/2008,0000,14.80000,14.80000,14.40000,14.40000,15000
11/07/2008,0000,13.50000,15.25000,13.45000,15.00000,14000
11/10/2008,0000,15.10000,15.50000,14.50000,15.50000,11000
11/11/2008,0000,14.45000,15.20000,14.45000,15.20000,3000
11/12/2008,0000,14.50000,15.30000,14.50000,15.30000,3000
11/13/2008,0000,14.30000,15.10000,14.30000,14.35000,7000
11/14/2008,0000,15.10000,15.10000,13.50000,14.00000,7000
11/17/2008,0000,13.30000,14.50000,13.30000,14.50000,16000
11/19/2008,0000,13.65000,13.65000,13.65000,13.65000,1000
11/20/2008,0000,12.70000,13.30000,12.70000,13.10000,59000
11/21/2008,0000,13.00000,13.45000,13.00000,13.45000,1508000
11/24/2008,0000,13.00000,14.35000,13.00000,14.35000,1526000
11/25/2008,0000,15.35000,15.35000,15.35000,15.35000,35000
11/26/2008,0000,16.40000,16.40000,16.40000,16.40000,25000
11/27/2008,0000,17.50000,17.50000,17.50000,17.50000,68000
11/28/2008,0000,18.00000,18.00000,16.30000,17.30000,70000
12/01/2008,0000,16.30000,18.00000,16.30000,17.90000,28000
12/02/2008,0000,16.80000,17.40000,16.65000,16.65000,14000
12/03/2008,0000,17.30000,17.80000,16.75000,16.75000,72000
12/04/2008,0000,16.90000,16.90000,15.60000,15.60000,81000
12/05/2008,0000,15.60000,16.20000,15.40000,15.40000,20000
12/08/2008,0000,16.10000,16.45000,16.10000,16.45000,43000
12/09/2008,0000,17.00000,17.00000,15.65000,16.20000,24000
12/10/2008,0000,16.00000,16.80000,15.75000,16.80000,60000
12/11/2008,0000,16.50000,16.60000,16.10000,16.60000,35000
12/12/2008,0000,16.50000,16.85000,15.45000,16.25000,38000
12/15/2008,0000,16.50000,17.25000,15.20000,16.40000,32000
12/16/2008,0000,16.40000,16.40000,15.85000,16.35000,9000
12/17/2008,0000,16.85000,16.85000,16.00000,16.10000,9000
12/18/2008,0000,16.00000,16.40000,15.90000,16.10000,11000
12/19/2008,0000,17.20000,17.20000,16.00000,16.10000,15000
12/22/2008,0000,16.20000,16.80000,15.75000,15.75000,14000
12/23/2008,0000,15.45000,15.80000,15.45000,15.80000,10000
12/24/2008,0000,15.90000,15.90000,15.80000,15.80000,3000
12/25/2008,0000,15.20000,15.80000,15.20000,15.80000,3000
12/26/2008,0000,15.65000,15.95000,15.30000,15.75000,12000
12/29/2008,0000,16.10000,16.10000,16.10000,16.10000,1000
12/30/2008,0000,15.00000,15.90000,15.00000,15.80000,25000
12/31/2008,0000,15.50000,15.75000,15.50000,15.75000,3000
01/05/2009,0000,16.10000,16.85000,16.00000,16.35000,18000
01/06/2009,0000,15.55000,16.10000,15.40000,15.65000,13000
01/07/2009,0000,16.30000,16.30000,16.00000,16.00000,3000
01/08/2009,0000,16.30000,16.30000,15.20000,15.80000,8000
01/09/2009,0000,15.05000,15.70000,15.00000,15.70000,8000
01/12/2009,0000,15.70000,15.70000,15.70000,15.70000,2000
01/13/2009,0000,15.10000,15.60000,15.00000,15.60000,7000
01/14/2009,0000,15.10000,15.40000,15.05000,15.25000,14000
01/15/2009,0000,15.05000,15.05000,14.20000,14.60000,31000
01/16/2009,0000,14.50000,14.50000,13.65000,14.30000,21000
01/19/2009,0000,13.85000,14.30000,13.85000,14.30000,9000
01/20/2009,0000,13.85000,14.20000,13.85000,14.20000,2000
01/21/2009,0000,13.60000,13.90000,13.60000,13.65000,9000
02/02/2009,0000,13.20000,13.20000,13.20000,13.20000,1000
02/03/2009,0000,13.20000,13.60000,13.20000,13.60000,4000
02/04/2009,0000,13.10000,13.70000,13.10000,13.50000,5000
02/05/2009,0000,13.90000,13.95000,13.45000,13.90000,5000
02/06/2009,0000,14.20000,14.60000,14.10000,14.40000,21000
02/09/2009,0000,14.80000,14.80000,13.80000,13.80000,7000
02/10/2009,0000,14.00000,14.05000,13.45000,13.45000,4000
02/11/2009,0000,13.45000,13.45000,12.80000,13.30000,36000
02/12/2009,0000,13.30000,13.30000,13.30000,13.30000,2000
02/13/2009,0000,14.00000,14.20000,13.90000,14.00000,26000
02/16/2009,0000,13.50000,14.00000,13.30000,14.00000,15000
02/17/2009,0000,13.45000,13.80000,13.45000,13.80000,3000
02/18/2009,0000,13.95000,14.75000,13.95000,14.75000,60000
02/19/2009,0000,14.85000,14.85000,13.75000,14.10000,35000
02/20/2009,0000,13.60000,14.20000,13.60000,13.85000,11000
02/23/2009,0000,13.40000,13.85000,13.40000,13.85000,10000
02/24/2009,0000,13.85000,14.20000,13.85000,13.90000,5000
02/25/2009,0000,14.20000,14.20000,14.20000,14.20000,1000
02/26/2009,0000,14.15000,14.15000,14.10000,14.10000,2000
02/27/2009,0000,14.05000,14.10000,14.05000,14.10000,5000
03/02/2009,0000,13.80000,13.80000,13.30000,13.60000,14000
03/03/2009,0000,13.50000,13.50000,13.00000,13.40000,6000
03/04/2009,0000,13.10000,13.80000,13.10000,13.65000,6000
03/05/2009,0000,14.60000,14.60000,14.30000,14.60000,43000
03/06/2009,0000,14.80000,15.30000,14.10000,14.45000,30000
03/09/2009,0000,13.85000,15.45000,13.85000,15.00000,56000
03/10/2009,0000,15.20000,15.20000,14.50000,14.90000,14000
03/11/2009,0000,15.20000,15.20000,14.80000,15.05000,8000
03/12/2009,0000,15.05000,16.10000,15.05000,15.50000,47000
03/13/2009,0000,15.70000,16.55000,15.70000,16.55000,115000
03/16/2009,0000,17.70000,17.70000,17.70000,17.70000,41000
03/17/2009,0000,18.90000,18.90000,17.90000,18.80000,182000
03/18/2009,0000,18.80000,19.40000,17.55000,18.60000,140000
03/19/2009,0000,18.00000,19.00000,18.00000,18.00000,89000
03/20/2009,0000,18.40000,19.25000,17.70000,18.40000,72000
03/23/2009,0000,19.35000,19.60000,18.50000,18.80000,77000
03/24/2009,0000,19.40000,19.40000,18.30000,18.80000,62000
03/25/2009,0000,19.20000,19.20000,18.25000,18.50000,24000
03/26/2009,0000,18.65000,18.70000,18.00000,18.45000,48000
03/27/2009,0000,18.00000,18.30000,17.25000,17.40000,82000
03/30/2009,0000,17.80000,18.60000,17.80000,18.05000,214000
03/31/2009,0000,18.50000,19.30000,17.95000,19.30000,144000
04/01/2009,0000,20.20000,20.20000,18.70000,19.40000,205000
04/02/2009,0000,19.65000,20.05000,19.20000,19.60000,193000
04/03/2009,0000,20.00000,20.00000,19.05000,19.30000,67000
04/06/2009,0000,19.80000,20.25000,19.50000,19.85000,147000
04/07/2009,0000,19.40000,20.00000,19.40000,19.80000,40000
04/08/2009,0000,19.90000,21.15000,19.85000,21.15000,187000
04/09/2009,0000,22.60000,22.60000,22.00000,22.60000,83000
04/10/2009,0000,24.15000,24.15000,24.15000,24.15000,61000
04/13/2009,0000,25.80000,25.80000,24.30000,25.80000,380000
04/14/2009,0000,25.80000,27.60000,25.80000,27.60000,222000
04/15/2009,0000,29.30000,29.50000,29.00000,29.50000,139000
04/16/2009,0000,31.55000,31.55000,31.55000,31.55000,203000
04/17/2009,0000,33.75000,33.75000,29.35000,29.40000,580000
04/20/2009,0000,30.50000,31.45000,30.00000,31.45000,412000
04/21/2009,0000,33.30000,33.65000,31.50000,33.65000,247000
04/22/2009,0000,36.00000,36.00000,36.00000,36.00000,122000
04/23/2009,0000,38.50000,38.50000,38.50000,38.50000,316000
04/24/2009,0000,41.15000,41.15000,41.10000,41.10000,484000
04/27/2009,0000,40.95000,40.95000,38.25000,38.25000,455000
04/28/2009,0000,35.80000,35.80000,35.60000,35.60000,420000
04/29/2009,0000,33.15000,33.15000,33.15000,33.15000,255000
04/30/2009,0000,33.70000,35.45000,33.50000,35.45000,368000
05/04/2009,0000,34.45000,36.90000,33.00000,34.20000,743000
05/05/2009,0000,34.00000,34.00000,31.85000,32.00000,222000
05/06/2009,0000,30.10000,33.50000,30.10000,31.50000,275000
05/07/2009,0000,32.60000,33.00000,31.75000,32.00000,196000
05/08/2009,0000,32.50000,33.00000,31.30000,32.00000,110000
05/11/2009,0000,32.05000,32.05000,30.25000,30.50000,227000
05/12/2009,0000,30.30000,30.30000,28.40000,28.40000,161000
05/13/2009,0000,28.50000,30.00000,28.50000,29.05000,152000
05/14/2009,0000,29.05000,31.05000,28.60000,31.05000,144000
05/15/2009,0000,33.20000,33.20000,33.20000,33.20000,79000
05/18/2009,0000,35.50000,35.50000,33.00000,35.50000,558000
05/19/2009,0000,36.90000,37.80000,33.05000,34.65000,518000
05/20/2009,0000,36.00000,36.00000,33.50000,34.20000,241000
05/21/2009,0000,34.50000,35.50000,32.80000,33.40000,143000
05/22/2009,0000,31.55000,35.40000,31.55000,35.40000,180000
05/25/2009,0000,33.40000,34.50000,33.30000,33.30000,152000
05/26/2009,0000,33.30000,33.90000,32.15000,32.30000,102000
05/27/2009,0000,32.30000,34.40000,32.30000,33.95000,103000
06/01/2009,0000,32.60000,34.70000,32.60000,33.10000,96000
06/02/2009,0000,33.10000,33.90000,32.60000,32.60000,72000
06/03/2009,0000,33.00000,33.80000,32.50000,32.50000,76000
06/04/2009,0000,33.00000,33.00000,31.40000,31.50000,46000
06/05/2009,0000,31.50000,32.95000,31.50000,31.60000,84000
06/08/2009,0000,32.80000,32.80000,30.40000,30.40000,41000
06/09/2009,0000,30.40000,30.40000,28.55000,28.55000,40000
06/10/2009,0000,28.00000,30.50000,28.00000,30.50000,73000
06/11/2009,0000,31.80000,31.80000,29.50000,30.50000,49000
06/12/2009,0000,30.00000,31.50000,29.70000,30.30000,120000
06/15/2009,0000,29.10000,30.00000,28.50000,29.20000,62000
06/16/2009,0000,28.50000,29.40000,28.20000,28.85000,39000
06/17/2009,0000,28.70000,29.50000,28.05000,28.05000,49000
06/18/2009,0000,28.20000,28.40000,27.30000,27.60000,23000
06/19/2009,0000,27.60000,28.35000,27.10000,27.95000,19000
06/22/2009,0000,28.50000,29.00000,28.05000,29.00000,33000
06/23/2009,0000,28.05000,28.20000,27.95000,28.00000,13000
06/24/2009,0000,27.20000,28.60000,27.20000,28.00000,20000
06/25/2009,0000,27.60000,28.50000,27.60000,28.10000,49000
06/26/2009,0000,28.00000,29.00000,28.00000,28.90000,29000
06/29/2009,0000,29.00000,29.00000,28.35000,28.40000,22000
06/30/2009,0000,28.40000,28.40000,28.20000,28.20000,6000
07/01/2009,0000,28.20000,28.20000,27.65000,28.20000,20000
07/02/2009,0000,29.00000,29.00000,28.20000,28.55000,15000
07/03/2009,0000,28.20000,29.00000,27.50000,28.20000,22000
07/06/2009,0000,28.00000,28.70000,28.00000,28.00000,25000
07/07/2009,0000,28.00000,28.70000,27.15000,28.70000,56000
07/08/2009,0000,28.25000,28.45000,27.60000,27.70000,15000
07/09/2009,0000,28.50000,28.80000,28.10000,28.75000,37000
07/10/2009,0000,29.00000,29.30000,28.55000,28.90000,32000
07/13/2009,0000,29.10000,29.20000,27.80000,27.80000,26000
07/14/2009,0000,28.80000,28.90000,28.40000,28.50000,10000
07/15/2009,0000,28.50000,28.60000,28.50000,28.50000,8000
07/16/2009,0000,28.80000,29.00000,28.40000,28.40000,10000
07/17/2009,0000,28.50000,29.40000,28.20000,29.10000,39000
07/20/2009,0000,30.00000,30.00000,28.35000,29.30000,75000
07/21/2009,0000,29.30000,29.30000,28.65000,28.65000,24000
07/22/2009,0000,28.60000,29.40000,28.60000,29.30000,19000
07/23/2009,0000,29.30000,29.60000,28.90000,29.00000,58000
07/24/2009,0000,29.00000,29.90000,29.00000,29.20000,54000
07/27/2009,0000,28.50000,29.30000,27.50000,28.75000,41000
07/28/2009,0000,28.75000,29.00000,28.20000,28.50000,46000
07/29/2009,0000,28.60000,29.50000,28.30000,28.60000,136000
07/30/2009,0000,28.50000,29.10000,28.20000,28.40000,32000
07/31/2009,0000,28.50000,28.95000,28.20000,28.80000,26000
08/03/2009,0000,28.20000,29.00000,28.20000,28.25000,28000
08/04/2009,0000,28.25000,28.80000,27.85000,27.85000,25000
08/05/2009,0000,27.50000,28.40000,27.20000,27.45000,23000
08/06/2009,0000,27.50000,28.00000,26.15000,26.80000,38000
08/10/2009,0000,26.20000,27.00000,25.50000,26.10000,69000
08/11/2009,0000,25.05000,26.50000,25.05000,26.30000,43000
08/12/2009,0000,25.35000,26.50000,25.35000,26.30000,19000
08/13/2009,0000,25.65000,26.30000,25.65000,26.30000,7000
08/14/2009,0000,26.30000,27.00000,25.60000,25.65000,25000
08/17/2009,0000,25.10000,25.10000,23.90000,24.20000,89000
08/18/2009,0000,23.30000,24.20000,22.75000,22.75000,31000
08/19/2009,0000,23.30000,23.75000,22.60000,22.60000,20000
08/20/2009,0000,22.20000,23.20000,22.15000,22.25000,11000
08/21/2009,0000,22.30000,23.80000,22.30000,23.80000,298000
08/24/2009,0000,25.45000,25.45000,25.45000,25.45000,77000
08/25/2009,0000,27.20000,27.20000,27.20000,27.20000,118000
08/26/2009,0000,25.30000,25.90000,25.30000,25.30000,69000
08/27/2009,0000,24.00000,24.80000,23.65000,23.70000,51000
08/28/2009,0000,23.70000,24.30000,23.70000,24.30000,41000
08/31/2009,0000,24.00000,24.50000,23.70000,24.50000,16000
09/01/2009,0000,25.00000,25.05000,24.25000,25.00000,41000
09/02/2009,0000,25.00000,25.00000,24.35000,24.90000,15000
09/03/2009,0000,24.60000,24.60000,24.55000,24.55000,3000
09/04/2009,0000,24.25000,25.00000,24.25000,25.00000,11000
09/07/2009,0000,25.00000,25.45000,24.65000,25.25000,37000
09/08/2009,0000,25.50000,25.50000,25.10000,25.10000,13000
09/09/2009,0000,24.70000,25.20000,24.70000,24.90000,21000
09/10/2009,0000,25.30000,25.30000,24.40000,24.85000,14000
09/11/2009,0000,24.40000,24.90000,24.40000,24.85000,15000
09/14/2009,0000,24.90000,25.00000,24.50000,24.50000,21000
09/15/2009,0000,24.50000,24.50000,24.40000,24.40000,7000
09/16/2009,0000,24.40000,24.70000,24.40000,24.40000,18000
09/17/2009,0000,24.80000,24.80000,24.25000,24.40000,39000
09/18/2009,0000,24.40000,24.50000,24.40000,24.50000,25000
09/21/2009,0000,24.65000,25.20000,24.65000,25.20000,61000
09/22/2009,0000,25.30000,25.30000,24.65000,24.65000,17000
09/23/2009,0000,24.65000,24.65000,24.00000,24.50000,33000
09/24/2009,0000,24.30000,24.30000,23.90000,23.90000,9000
09/25/2009,0000,24.30000,24.30000,23.90000,23.90000,4000
09/28/2009,0000,23.60000,23.60000,23.40000,23.40000,8000
09/29/2009,0000,24.75000,24.75000,24.30000,24.30000,2000
10/01/2009,0000,24.30000,24.40000,23.50000,23.50000,10000
10/02/2009,0000,23.50000,23.50000,23.05000,23.10000,20000
10/05/2009,0000,23.30000,23.80000,23.30000,23.80000,3000
10/06/2009,0000,23.80000,24.00000,23.65000,24.00000,21000
10/07/2009,0000,24.10000,24.10000,23.55000,23.65000,25000
10/08/2009,0000,23.65000,24.60000,23.65000,24.60000,9000
10/09/2009,0000,24.80000,24.80000,24.15000,24.15000,12000
10/12/2009,0000,23.80000,23.80000,23.50000,23.60000,15000
10/13/2009,0000,23.55000,24.10000,23.45000,24.10000,7000
10/14/2009,0000,24.00000,24.60000,24.00000,24.50000,28000
10/15/2009,0000,24.10000,24.50000,23.25000,24.40000,84000
10/16/2009,0000,24.30000,24.40000,23.80000,24.25000,16000
10/19/2009,0000,24.25000,24.25000,23.85000,24.20000,3000
10/20/2009,0000,23.85000,24.20000,23.85000,24.20000,2000
10/21/2009,0000,24.00000,24.15000,23.70000,23.95000,15000
10/22/2009,0000,23.95000,25.60000,23.95000,25.60000,251000
10/23/2009,0000,26.00000,26.00000,24.50000,25.00000,78000
10/26/2009,0000,25.00000,25.50000,24.60000,25.00000,40000
10/27/2009,0000,25.40000,25.40000,24.25000,25.00000,26000
10/28/2009,0000,24.75000,24.75000,24.10000,24.60000,37000
10/29/2009,0000,25.10000,25.10000,24.00000,25.00000,68000
10/30/2009,0000,25.10000,25.10000,24.35000,25.00000,24000
11/02/2009,0000,24.00000,24.80000,24.00000,24.80000,13000
11/03/2009,0000,24.80000,24.80000,24.20000,24.25000,6000
11/04/2009,0000,24.25000,24.60000,24.00000,24.50000,31000
11/05/2009,0000,24.60000,24.60000,24.20000,24.20000,4000
11/06/2009,0000,24.05000,24.60000,23.75000,24.20000,20000
11/09/2009,0000,24.25000,24.30000,24.00000,24.20000,7000
11/10/2009,0000,24.40000,24.40000,24.05000,24.20000,7000
11/11/2009,0000,24.05000,24.20000,24.05000,24.05000,6000
11/12/2009,0000,24.60000,24.90000,24.45000,24.60000,39000
11/13/2009,0000,24.60000,25.10000,24.60000,24.90000,63000
11/16/2009,0000,25.40000,25.40000,24.90000,25.15000,31000
11/17/2009,0000,25.00000,25.05000,24.90000,24.90000,16000
11/18/2009,0000,24.90000,25.80000,24.90000,25.20000,59000
11/19/2009,0000,24.70000,25.45000,24.70000,25.45000,26000
11/20/2009,0000,25.30000,25.30000,25.30000,25.30000,10000
11/23/2009,0000,25.45000,25.45000,24.90000,25.10000,6000
11/24/2009,0000,25.15000,25.20000,24.90000,24.90000,46000
11/25/2009,0000,25.10000,25.10000,25.05000,25.05000,29000
11/26/2009,0000,25.20000,25.40000,25.10000,25.10000,19000
11/27/2009,0000,24.50000,24.70000,24.00000,24.00000,31000
11/30/2009,0000,24.70000,24.70000,24.25000,24.25000,16000
12/01/2009,0000,23.80000,24.20000,23.80000,24.20000,11000
12/02/2009,0000,24.20000,24.65000,24.20000,24.40000,12000
12/03/2009,0000,24.45000,24.45000,24.00000,24.10000,12000
12/04/2009,0000,23.85000,23.85000,23.70000,23.70000,5000
12/07/2009,0000,23.70000,25.00000,23.70000,24.45000,26000
12/08/2009,0000,25.60000,25.65000,24.70000,25.10000,55000
12/09/2009,0000,25.50000,26.00000,25.50000,26.00000,78000
12/11/2009,0000,25.20000,26.00000,25.20000,25.80000,21000
12/14/2009,0000,26.00000,27.45000,26.00000,26.55000,57000
12/15/2009,0000,26.60000,26.60000,25.85000,26.45000,45000
12/16/2009,0000,26.45000,26.85000,26.10000,26.15000,25000
12/17/2009,0000,26.00000,26.15000,25.70000,26.15000,26000
12/18/2009,0000,25.70000,25.90000,25.20000,25.90000,40000
12/21/2009,0000,25.60000,26.15000,25.60000,26.15000,5000
12/22/2009,0000,25.70000,26.50000,25.50000,26.15000,44000
12/23/2009,0000,26.00000,26.05000,25.50000,26.05000,16000
12/25/2009,0000,26.15000,26.15000,25.50000,25.75000,17000
12/25/2009,0000,26.15000,26.15000,25.50000,25.75000,17000
12/28/2009,0000,25.80000,26.30000,25.80000,26.15000,37000
12/29/2009,1230,26.10000,26.50000,26.00000,26.00000,46000
